340.16
+6.5(+1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 334.23 | 340.16 | 340.16 | 341.34 | 332.5 | 1.63M |
| November 06, 2025 | 335.4 | 333.66 | 333.66 | 336.98 | 332.83 | 1.99M |
| November 05, 2025 | 342.2 | 335.77 | 335.77 | 344.1 | 334.25 | 2.54M |
| November 04, 2025 | 342.09 | 342.98 | 342.98 | 346.5 | 336.79 | 2.22M |
| November 03, 2025 | 340.97 | 345.64 | 345.64 | 346.11 | 339.19 | 2.39M |
| October 31, 2025 | 345.18 | 344.94 | 344.94 | 347.2 | 343.43 | 1.56M |
| October 30, 2025 | 347.09 | 347.9 | 347.9 | 353.92 | 345.11 | 1.61M |
| October 29, 2025 | 351.89 | 345.73 | 345.73 | 353.45 | 344.99 | 2.04M |
| October 28, 2025 | 356.43 | 354.45 | 354.45 | 368.62 | 345.97 | 5.42M |
| October 27, 2025 | 335.7 | 336.08 | 336.08 | 337.33 | 333.17 | 3.09M |
| October 24, 2025 | 334.5 | 334 | 334 | 337.68 | 332.3 | 2.38M |
| October 23, 2025 | 333.86 | 331.75 | 331.75 | 335.32 | 329.95 | 2.35M |
| October 22, 2025 | 337.78 | 333.81 | 333.81 | 339.06 | 333.14 | 1.8M |
| October 21, 2025 | 331.24 | 338.44 | 338.44 | 340.91 | 330.62 | 2.27M |
| October 20, 2025 | 332.18 | 331.24 | 331.24 | 333.75 | 328.98 | 3.06M |
| October 17, 2025 | 332.26 | 330.74 | 330.74 | 333.34 | 328.27 | 2.2M |
| October 16, 2025 | 334.5 | 331.46 | 331.46 | 334.5 | 329.59 | 1.91M |
| October 15, 2025 | 334.98 | 332.73 | 332.73 | 336.89 | 331.71 | 2.25M |
| October 14, 2025 | 329.78 | 335.27 | 335.27 | 337.04 | 329.25 | 3.39M |
| October 13, 2025 | 331.86 | 332.16 | 332.16 | 333.98 | 329.45 | 1.7M |
| October 10, 2025 | 335.99 | 332.81 | 332.81 | 337.86 | 331.72 | 2.42M |
| October 09, 2025 | 337.5 | 333.22 | 333.22 | 337.5 | 330.79 | 2.23M |
| October 08, 2025 | 337.05 | 337.57 | 337.57 | 338.98 | 335.52 | 1.55M |
| October 07, 2025 | 336.84 | 337 | 337 | 337.46 | 334.73 | 1.5M |
| October 06, 2025 | 346.24 | 336.91 | 336.91 | 346.24 | 336.79 | 2.03M |
| October 03, 2025 | 343.8 | 346.6 | 346.6 | 349.68 | 342.63 | 1.19M |
| October 02, 2025 | 340.03 | 343.9 | 343.9 | 344.71 | 339.17 | 1.56M |
| October 01, 2025 | 344.66 | 341.22 | 341.22 | 346.05 | 340.32 | 1.41M |
| September 30, 2025 | 342.77 | 346.26 | 346.26 | 346.77 | 341.55 | 1.33M |
| September 29, 2025 | 342.54 | 342.92 | 342.92 | 343.41 | 340.59 | 1.64M |
| September 26, 2025 | 341.31 | 341.91 | 341.91 | 343.22 | 340 | 1.04M |
| September 25, 2025 | 341.12 | 340.1 | 340.1 | 343.01 | 338.99 | 1.58M |
| September 24, 2025 | 342.8 | 342.96 | 342.96 | 346.81 | 342.45 | 1.13M |
| September 23, 2025 | 345.59 | 344.45 | 344.45 | 348.9 | 344.03 | 1.35M |
| September 22, 2025 | 345.61 | 346.41 | 346.41 | 348.78 | 343.95 | 1.22M |
| September 19, 2025 | 350.64 | 346.8 | 346.8 | 350.64 | 346.18 | 1.42M |
| September 18, 2025 | 350.1 | 349.56 | 349.56 | 353.06 | 347.98 | 1.61M |
| September 17, 2025 | 354.4 | 350.21 | 350.21 | 359.21 | 348.5 | 2.17M |
| September 16, 2025 | 356.55 | 353.2 | 353.2 | 357.4 | 352.38 | 2.27M |
| September 15, 2025 | 360.06 | 357.08 | 357.08 | 360.1 | 354.51 | 2.02M |
| September 12, 2025 | 365.84 | 360.1 | 360.1 | 367.48 | 360 | 1.85M |
| September 11, 2025 | 358.69 | 368.68 | 368.68 | 369.52 | 357.74 | 2.04M |
| September 10, 2025 | 358.94 | 357.45 | 357.45 | 362.24 | 354.59 | 1.78M |
| September 09, 2025 | 370.98 | 361.38 | 361.38 | 372 | 358.56 | 2.18M |
| September 08, 2025 | 372.38 | 375.23 | 375.23 | 375.59 | 370.62 | 1.55M |
| September 05, 2025 | 368.28 | 372.43 | 372.43 | 376.58 | 366.5 | 3.05M |
| September 04, 2025 | 365.5 | 365.78 | 365.78 | 366.96 | 361.75 | 1.92M |
| September 03, 2025 | 360.3 | 363.03 | 363.03 | 364.17 | 359.66 | 2.53M |
| September 02, 2025 | 361.47 | 360.92 | 360.92 | 363.16 | 359.24 | 1.47M |
| August 29, 2025 | 365.8 | 365.83 | 365.83 | 367.43 | 364.62 | 1.33M |
| August 28, 2025 | 368.15 | 366.18 | 366.18 | 368.33 | 364.08 | 1.14M |
| August 27, 2025 | 367.05 | 367.4 | 367.4 | 368.35 | 365.58 | 812,400 |
| August 26, 2025 | 367.4 | 366.46 | 366.46 | 367.98 | 364.97 | 1.83M |
| August 25, 2025 | 370.23 | 367 | 367 | 371.87 | 365.07 | 1.41M |
| August 22, 2025 | 365.93 | 372.93 | 372.93 | 379.65 | 363.34 | 2.3M |
| August 21, 2025 | 364.14 | 363.86 | 363.86 | 366.31 | 360.88 | 1.45M |
| August 20, 2025 | 367.44 | 367.13 | 367.13 | 370 | 365.16 | 1.8M |
| August 19, 2025 | 358.43 | 367.93 | 367.93 | 368.9 | 358.43 | 2.09M |
| August 18, 2025 | 364.11 | 358.85 | 358.85 | 364.73 | 358.26 | 2.1M |
| August 15, 2025 | 365.86 | 364.4 | 364.4 | 367.62 | 362.35 | 1.79M |