328.43
+2.21(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 315.42 | 326.22 | 326.22 | 330.65 | 312.76 | 981,200 |
| December 02, 2025 | 308.23 | 314.5 | 314.5 | 315.95 | 293.17 | 973,905 |
| December 01, 2025 | 277.73 | 293.15 | 293.15 | 299.99 | 276.69 | 501,835 |
| November 28, 2025 | 280.62 | 281.56 | 281.56 | 284.3 | 277.64 | 175,700 |
| November 26, 2025 | 275.75 | 279.47 | 279.47 | 284.04 | 275.75 | 319,600 |
| November 25, 2025 | 272.62 | 279.79 | 279.79 | 280.58 | 267.48 | 269,649 |
| November 24, 2025 | 270.1 | 272.05 | 272.05 | 274.05 | 267.14 | 406,200 |
| November 21, 2025 | 250.48 | 271.46 | 271.46 | 277.55 | 250.48 | 727,200 |
| November 20, 2025 | 257 | 250.48 | 250.48 | 260.69 | 249.32 | 306,869 |
| November 19, 2025 | 260.72 | 253.25 | 253.25 | 264.49 | 251.28 | 611,300 |
| November 18, 2025 | 261.46 | 261.48 | 261.48 | 267.9 | 257.78 | 371,900 |
| November 17, 2025 | 268.18 | 262.31 | 262.31 | 272.12 | 259.37 | 556,811 |
| November 14, 2025 | 270 | 267.92 | 267.92 | 272.23 | 264.19 | 405,695 |
| November 13, 2025 | 281.74 | 271.98 | 271.98 | 287.34 | 270.67 | 486,637 |
| November 12, 2025 | 283 | 285.04 | 285.04 | 289.75 | 282.9 | 295,700 |
| November 11, 2025 | 280.13 | 280.93 | 280.93 | 281.83 | 272.84 | 370,875 |
| November 10, 2025 | 283.29 | 277.61 | 277.61 | 283.29 | 270.19 | 567,129 |
| November 07, 2025 | 274 | 282.31 | 282.31 | 284.11 | 270.1 | 357,800 |
| November 06, 2025 | 281.55 | 273.81 | 273.81 | 282.5 | 272.39 | 480,700 |
| November 05, 2025 | 284.71 | 282.93 | 282.93 | 289.62 | 275.11 | 410,460 |
| November 04, 2025 | 282.25 | 288.23 | 288.23 | 288.88 | 277.53 | 483,342 |
| November 03, 2025 | 291.2 | 284.58 | 284.58 | 291.57 | 276.46 | 472,622 |
| October 31, 2025 | 278.07 | 292.5 | 292.5 | 295.55 | 275.11 | 664,635 |
| October 30, 2025 | 277.99 | 283.47 | 283.47 | 288.56 | 266.21 | 1.74M |
| October 29, 2025 | 284.35 | 277.36 | 277.36 | 290.09 | 276 | 1.35M |
| October 28, 2025 | 291.44 | 284.33 | 284.33 | 291.63 | 283.77 | 543,533 |
| October 27, 2025 | 290.79 | 289.32 | 289.32 | 292.96 | 285 | 500,401 |
| October 24, 2025 | 296.23 | 290.15 | 290.15 | 298.79 | 289.12 | 396,788 |
| October 23, 2025 | 305.54 | 291.98 | 291.98 | 308.84 | 287.1 | 683,378 |
| October 22, 2025 | 315.45 | 309.34 | 309.34 | 321.05 | 308.93 | 526,703 |
| October 21, 2025 | 311.04 | 318.53 | 318.53 | 320.7 | 308.59 | 386,745 |
| October 20, 2025 | 307.75 | 310.39 | 310.39 | 320.39 | 307.75 | 374,512 |
| October 17, 2025 | 301.62 | 306.64 | 306.64 | 309 | 301.62 | 490,900 |
| October 16, 2025 | 304.95 | 304.31 | 304.31 | 309 | 299.04 | 597,302 |
| October 15, 2025 | 306.19 | 296.77 | 296.77 | 306.19 | 295.95 | 399,400 |
| October 14, 2025 | 291.75 | 298.06 | 298.06 | 300.93 | 291.01 | 374,005 |
| October 13, 2025 | 300.26 | 296.5 | 296.5 | 303.41 | 295.21 | 240,156 |
| October 10, 2025 | 317.4 | 294.23 | 294.23 | 318.49 | 292.42 | 402,477 |
| October 09, 2025 | 320.56 | 315.38 | 315.38 | 322.87 | 309.92 | 295,600 |
| October 08, 2025 | 305.39 | 322.4 | 322.4 | 325.65 | 298.34 | 663,802 |
| October 07, 2025 | 308.37 | 305.58 | 305.58 | 314.02 | 302.66 | 325,332 |
| October 06, 2025 | 297.73 | 309.28 | 309.28 | 314.09 | 293.19 | 615,545 |
| October 03, 2025 | 294.88 | 297.42 | 297.42 | 307.27 | 294.36 | 509,700 |
| October 02, 2025 | 293.15 | 293.9 | 293.9 | 297.07 | 289.84 | 497,400 |
| October 01, 2025 | 294.7 | 293.88 | 293.88 | 295.2 | 286.27 | 573,951 |
| September 30, 2025 | 293.79 | 299.36 | 299.36 | 299.66 | 289 | 472,100 |
| September 29, 2025 | 297.54 | 294.65 | 294.65 | 297.54 | 285 | 677,800 |
| September 26, 2025 | 302.01 | 293.57 | 293.57 | 308.59 | 280.91 | 692,968 |
| September 25, 2025 | 297.31 | 301.31 | 301.31 | 302.48 | 295.23 | 256,849 |
| September 24, 2025 | 300.3 | 300.08 | 300.08 | 307.87 | 298.43 | 244,141 |
| September 23, 2025 | 303 | 302.35 | 302.35 | 311.38 | 299.38 | 324,526 |
| September 22, 2025 | 309.78 | 302.82 | 302.82 | 309.78 | 301.01 | 561,800 |
| September 19, 2025 | 315.09 | 310.04 | 310.04 | 315.09 | 307.18 | 413,300 |
| September 18, 2025 | 312.59 | 314.83 | 314.83 | 322.14 | 310.08 | 406,463 |
| September 17, 2025 | 321.91 | 308.15 | 308.15 | 330 | 307.64 | 720,200 |
| September 16, 2025 | 322.4 | 328.6 | 328.6 | 329.62 | 315.83 | 756,800 |
| September 15, 2025 | 313.17 | 319.5 | 319.5 | 320 | 310.71 | 565,343 |
| September 12, 2025 | 313.41 | 312.63 | 312.63 | 315.25 | 309.2 | 343,142 |
| September 11, 2025 | 307.57 | 315.78 | 315.78 | 318.4 | 307.57 | 491,200 |
| September 10, 2025 | 312.36 | 307.41 | 307.41 | 313.56 | 299.5 | 412,000 |