363.23
+1.425(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 360.35 | 361.8 | 361.8 | 363 | 359.45 | 1,522 |
| September 25, 2025 | 363.3 | 360.1 | 360.1 | 363.85 | 358.7 | 482 |
| September 24, 2025 | 367.5 | 366.45 | 366.45 | 367.7 | 366.45 | 907 |
| September 23, 2025 | 367.95 | 370.4 | 370.4 | 372.05 | 367.55 | 2,018 |
| September 22, 2025 | 365.3 | 366.45 | 366.45 | 366.45 | 364.67 | 832 |
| September 19, 2025 | 368.1 | 365.65 | 365.65 | 368.6 | 365.65 | 2,728 |
| September 18, 2025 | 361.45 | 365.65 | 365.65 | 365.86 | 361.45 | 1,855 |
| September 17, 2025 | 358.95 | 362.05 | 362.05 | 362.55 | 358.3 | 834 |
| September 16, 2025 | 359.85 | 356.8 | 356.8 | 359.85 | 356.45 | 2,274 |
| September 15, 2025 | 358.5 | 359.23 | 359.23 | 359.23 | 358.5 | 132 |
| September 12, 2025 | 360 | 358.6 | 358.6 | 360.15 | 358.6 | 904 |
| September 11, 2025 | 356.3 | 360.3 | 360.3 | 360.35 | 355.2 | 1,414 |
| September 10, 2025 | 354.4 | 355.4 | 355.4 | 355.4 | 354.4 | 393 |
| September 09, 2025 | 357.55 | 354.95 | 354.95 | 357.55 | 354.95 | 356 |
| September 08, 2025 | 356.05 | 356.9 | 356.9 | 356.9 | 356.05 | 129 |
| September 05, 2025 | 355.45 | 355.25 | 355.25 | 358.9 | 353 | 3,039 |
| September 04, 2025 | 351.82 | 352.35 | 352.35 | 352.35 | 351.2 | 349 |
| September 03, 2025 | 349.45 | 350.25 | 350.25 | 351.95 | 349.45 | 479 |
| September 02, 2025 | 351.35 | 348.95 | 348.95 | 351.6 | 348 | 157 |
| September 01, 2025 | 353.45 | 353.35 | 353.35 | 353.6 | 352.39 | 235 |
| August 29, 2025 | 354.55 | 352.95 | 352.95 | 354.55 | 352.95 | 310 |
| August 28, 2025 | 355.85 | 354.15 | 354.15 | 356.25 | 353.65 | 327 |
| August 27, 2025 | 351.65 | 354.03 | 354.03 | 354.03 | 351.55 | 170 |
| August 26, 2025 | 348.1 | 351.15 | 351.15 | 351.4 | 347.15 | 9,392 |
| August 22, 2025 | 340.95 | 352.38 | 352.38 | 352.6 | 340.95 | 42 |
| August 21, 2025 | 338.4 | 338.95 | 338.95 | 338.95 | 336.35 | 419 |
| August 20, 2025 | 338.8 | 338 | 338 | 339.55 | 336.55 | 417 |
| August 19, 2025 | 341.5 | 341.15 | 341.15 | 342.05 | 341.15 | 120 |
| August 18, 2025 | 341.2 | 341.95 | 341.95 | 341.95 | 340.85 | 267 |
| August 15, 2025 | 343.3 | 340.28 | 340.28 | 343.5 | 339.85 | 86 |
| August 14, 2025 | 346.9 | 341.3 | 341.3 | 346.9 | 341.3 | 138 |
| August 13, 2025 | 342.15 | 344.2 | 344.2 | 344.3 | 342.15 | 282 |
| August 12, 2025 | 331.6 | 337.08 | 337.08 | 337.08 | 331.55 | 1,412 |
| August 11, 2025 | 330.6 | 330.6 | 330.6 | 330.6 | 330.6 | 0 |
| August 08, 2025 | 331.15 | 330.65 | 330.65 | 331.15 | 330.65 | 238 |
| August 07, 2025 | 334.4 | 328.85 | 328.85 | 334.65 | 328.85 | 180 |
| August 06, 2025 | 333.1 | 331.33 | 331.33 | 333.1 | 330.2 | 567 |
| August 05, 2025 | 331.2 | 329.28 | 329.28 | 331.65 | 329.28 | 439 |
| August 04, 2025 | 323.9 | 327.05 | 327.05 | 327.15 | 323.9 | 99 |
| August 01, 2025 | 324.8 | 321.1 | 321.1 | 325.55 | 319.2 | 1,374 |
| July 31, 2025 | 331.3 | 331.35 | 331.35 | 332.85 | 330.55 | 2,356 |
| July 30, 2025 | 335.32 | 335.85 | 335.85 | 337 | 332.05 | 18,319 |
| July 29, 2025 | 338.25 | 334.95 | 334.95 | 338.25 | 334.95 | 113 |
| July 28, 2025 | 338.35 | 336.08 | 336.08 | 338.8 | 336.08 | 892 |
| July 25, 2025 | 336.7 | 335.1 | 335.1 | 336.7 | 335.1 | 197 |
| July 24, 2025 | 339.4 | 337.4 | 337.4 | 339.4 | 337.4 | 1,926 |
| July 23, 2025 | 337.3 | 338.15 | 338.15 | 339 | 337.3 | 337 |
| July 22, 2025 | 332.65 | 334.3 | 334.3 | 334.3 | 332.65 | 98 |
| July 21, 2025 | 335.75 | 336.7 | 336.7 | 336.7 | 335.75 | 200 |
| July 18, 2025 | 337.55 | 335.1 | 335.1 | 337.55 | 334.9 | 159 |
| July 17, 2025 | 331.6 | 335.9 | 335.9 | 335.9 | 330.95 | 228 |
| July 16, 2025 | 330.75 | 326.25 | 326.25 | 331.55 | 326.25 | 995 |
| July 15, 2025 | 333.45 | 332.55 | 332.55 | 334.2 | 331.75 | 120 |
| July 14, 2025 | 332.05 | 333.7 | 333.7 | 334.05 | 332.05 | 100 |
| July 11, 2025 | 334.2 | 334.2 | 334.2 | 334.2 | 334.2 | 152 |
| July 10, 2025 | 335.65 | 337.65 | 337.65 | 338.1 | 335.2 | 387 |
| July 09, 2025 | 334.7 | 333 | 333 | 334.75 | 332.4 | 743 |
| July 08, 2025 | 331.45 | 332.55 | 332.55 | 332.75 | 331.15 | 620 |
| July 07, 2025 | 333.45 | 331.35 | 331.35 | 333.7 | 331.35 | 103 |
| July 04, 2025 | 333.15 | 331.7 | 331.7 | 333.15 | 331.7 | 658 |