361.62
+4.56(+1.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 358.16 | 361.62 | 361.62 | 361.62 | 358.16 | 814 |
September 25, 2025 | 357.89 | 357.06 | 357.06 | 359.7 | 356.85 | 7,711 |
September 24, 2025 | 360.9 | 358.43 | 358.43 | 361.45 | 358.43 | 1,236 |
September 23, 2025 | 359.08 | 361.76 | 361.76 | 362.36 | 359.04 | 1,737 |
September 22, 2025 | 355.46 | 357.11 | 357.11 | 357.11 | 355.2 | 6,381 |
September 19, 2025 | 348.99 | 351.35 | 351.35 | 351.4 | 348.99 | 624 |
September 18, 2025 | 348.13 | 348.22 | 348.22 | 351.37 | 347.96 | 1,709 |
September 17, 2025 | 351.99 | 352.7 | 352.7 | 352.73 | 350.3 | 1,205 |
September 16, 2025 | 353.01 | 352.32 | 352.32 | 354.1 | 352.32 | 2,013 |
September 15, 2025 | 347.89 | 350.84 | 350.84 | 350.87 | 347.89 | 5,693 |
September 12, 2025 | 349.47 | 348.8 | 348.8 | 349.7 | 348.8 | 3,004 |
September 11, 2025 | 347.73 | 348.04 | 348.04 | 348.33 | 346.29 | 2,484 |
September 10, 2025 | 349.09 | 348.83 | 348.83 | 349.88 | 348.53 | 1,822 |
September 09, 2025 | 349.15 | 348.42 | 348.42 | 350.71 | 348.03 | 1,163 |
September 08, 2025 | 344.38 | 348 | 348 | 348 | 344.38 | 547 |
September 05, 2025 | 339.95 | 343.66 | 343.66 | 344.06 | 339.44 | 2,039 |
September 04, 2025 | 338.52 | 339.55 | 339.55 | 340.1 | 338.34 | 2,434 |
September 03, 2025 | 338.17 | 341.19 | 341.19 | 341.26 | 338.17 | 951 |
September 02, 2025 | 333.57 | 336.22 | 336.22 | 336.23 | 332.51 | 3,756 |
September 01, 2025 | 333.09 | 332.65 | 332.65 | 333.23 | 331.95 | 1,750 |
August 29, 2025 | 326.51 | 329.7 | 329.7 | 329.7 | 325.94 | 612 |
August 28, 2025 | 324.97 | 326.02 | 326.02 | 326.53 | 324.8 | 451 |
August 27, 2025 | 323.33 | 324.2 | 324.2 | 324.2 | 323.01 | 2,549 |
August 26, 2025 | 323.25 | 323.71 | 323.71 | 323.71 | 322.41 | 221 |
August 22, 2025 | 318.73 | 323.19 | 323.19 | 323.19 | 318 | 597 |
August 21, 2025 | 319.54 | 319.9 | 319.9 | 320.31 | 318.48 | 1,106 |
August 20, 2025 | 317.94 | 319.77 | 319.77 | 320.1 | 317.85 | 1,754 |
August 19, 2025 | 319.41 | 318.19 | 318.19 | 323.4 | 317.97 | 777 |
August 18, 2025 | 320.64 | 319.18 | 319.18 | 321.06 | 319.18 | 117 |
August 15, 2025 | 319.81 | 320.28 | 320.28 | 320.28 | 319.2 | 1,196 |
August 14, 2025 | 324.48 | 319.67 | 319.67 | 324.48 | 319.5 | 428 |
August 13, 2025 | 321.41 | 321.46 | 321.46 | 322.15 | 320.99 | 213 |
August 12, 2025 | 320.34 | 321.4 | 321.4 | 321.45 | 318.91 | 37 |
August 11, 2025 | 321.96 | 320.43 | 320.43 | 322.26 | 319.95 | 893 |
August 08, 2025 | 324.89 | 324.8 | 324.8 | 325.6 | 323.8 | 3,218 |
August 07, 2025 | 324.31 | 324.12 | 324.12 | 324.98 | 322.87 | 3,140 |
August 06, 2025 | 323.14 | 323.23 | 323.23 | 323.26 | 321.74 | 601 |
August 05, 2025 | 322.37 | 323.96 | 323.96 | 324.27 | 320.74 | 517 |
August 04, 2025 | 321.58 | 322.89 | 322.89 | 323.45 | 321.16 | 1,001 |
August 01, 2025 | 315.13 | 320.85 | 320.85 | 321 | 314.42 | 3,158 |
July 31, 2025 | 315.83 | 315.45 | 315.45 | 317.23 | 315.45 | 808 |
July 30, 2025 | 318.64 | 315.1 | 315.1 | 318.85 | 315.1 | 289 |
July 29, 2025 | 317.58 | 318.37 | 318.37 | 318.52 | 317.32 | 316 |
July 28, 2025 | 319.68 | 317.17 | 317.17 | 319.89 | 316.87 | 803 |
July 25, 2025 | 321.54 | 318.81 | 318.81 | 321.58 | 318.75 | 77 |
July 24, 2025 | 323.15 | 322.82 | 322.82 | 323.4 | 321.42 | 1,600 |
July 23, 2025 | 327.91 | 326.74 | 326.74 | 328.64 | 326.25 | 1,701 |
July 22, 2025 | 324.29 | 327.94 | 327.94 | 328.1 | 323.93 | 1,287 |
July 21, 2025 | 322.45 | 325.46 | 325.46 | 325.54 | 322.31 | 243 |
July 18, 2025 | 319.85 | 321.08 | 321.08 | 321.44 | 319.85 | 474 |
July 17, 2025 | 319.37 | 319.45 | 319.45 | 319.45 | 317.18 | 389 |
July 16, 2025 | 319.79 | 322.76 | 322.76 | 322.76 | 318.85 | 243 |
July 15, 2025 | 321.6 | 318.53 | 318.53 | 322.24 | 318.53 | 1,246 |
July 14, 2025 | 322.3 | 320.43 | 320.43 | 322.88 | 320.05 | 588 |
July 11, 2025 | 318.98 | 322.23 | 322.23 | 322.23 | 318.98 | 249 |
July 10, 2025 | 318.43 | 317.91 | 317.91 | 318.75 | 317.91 | 839 |
July 09, 2025 | 315.06 | 316.76 | 316.76 | 317.04 | 314.47 | 1,926 |
July 08, 2025 | 319.58 | 315.56 | 315.56 | 319.63 | 314.72 | 1,284 |
July 07, 2025 | 317.01 | 317.69 | 317.69 | 317.73 | 315.75 | 3,548 |
July 04, 2025 | 320.05 | 319.02 | 319.02 | 320.13 | 319.02 | 773 |