325.35
+1.3(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 322.5 | 325.35 | 325.35 | 325.5 | 322.47 | 708,628 |
| December 23, 2025 | 325 | 324.05 | 324.05 | 325 | 321.27 | 1.45M |
| December 22, 2025 | 321.43 | 323.84 | 323.84 | 326.13 | 320.69 | 1.3M |
| December 19, 2025 | 325.14 | 320.86 | 320.86 | 327.45 | 319.49 | 4.37M |
| December 18, 2025 | 331.51 | 325.36 | 325.36 | 335.3 | 325.18 | 2.05M |
| December 17, 2025 | 325.32 | 327.95 | 327.95 | 329.48 | 323.88 | 1.57M |
| December 16, 2025 | 328 | 327.87 | 327.87 | 330.4 | 325.11 | 1.49M |
| December 15, 2025 | 331.22 | 328.45 | 328.45 | 331.34 | 326.78 | 1.62M |
| December 12, 2025 | 330.05 | 328.69 | 328.69 | 331.42 | 326.83 | 1.63M |
| December 11, 2025 | 328.66 | 329.3 | 329.3 | 332.28 | 326.96 | 1.9M |
| December 10, 2025 | 322.19 | 326.27 | 326.27 | 327.06 | 320.11 | 2.16M |
| December 09, 2025 | 326.65 | 321.08 | 321.08 | 327.55 | 321.02 | 1.36M |
| December 08, 2025 | 331.47 | 327.13 | 327.13 | 333.09 | 326.64 | 1.38M |
| December 05, 2025 | 335.37 | 333.11 | 333.11 | 336.01 | 332.44 | 2.01M |
| December 04, 2025 | 339.25 | 335.37 | 335.37 | 340.66 | 334.84 | 1.37M |
| December 03, 2025 | 339.06 | 339.24 | 339.24 | 342.08 | 337.31 | 1.28M |
| December 02, 2025 | 343.31 | 337.49 | 337.49 | 343.31 | 335.85 | 1.39M |
| December 01, 2025 | 339.88 | 341.49 | 341.49 | 344.8 | 339.11 | 1.66M |
| November 28, 2025 | 342.45 | 343.69 | 343.69 | 344.69 | 342.25 | 566,814 |
| November 26, 2025 | 341.26 | 343.39 | 343.39 | 344.84 | 339.97 | 1.17M |
| November 25, 2025 | 338.81 | 342.65 | 342.65 | 344.14 | 337.13 | 1.45M |
| November 24, 2025 | 337.47 | 338 | 338 | 338.9 | 333.59 | 2.31M |
| November 21, 2025 | 329.49 | 337.06 | 337.06 | 342.59 | 329.46 | 2.39M |
| November 20, 2025 | 331.04 | 328.01 | 328.01 | 334.44 | 327.47 | 2.88M |
| November 19, 2025 | 328.02 | 329.78 | 329.78 | 330.16 | 324.62 | 2.01M |
| November 18, 2025 | 322.92 | 323.83 | 323.83 | 327.05 | 318.22 | 2.26M |
| November 17, 2025 | 331.4 | 326.81 | 326.81 | 333.21 | 326.72 | 1.99M |
| November 14, 2025 | 337.17 | 332.18 | 332.18 | 337.92 | 331.61 | 1.64M |
| November 13, 2025 | 342.02 | 338.84 | 338.84 | 345.95 | 338.51 | 2.32M |
| November 12, 2025 | 345.58 | 344.72 | 344.72 | 348.38 | 344.29 | 1.52M |
| November 11, 2025 | 343.48 | 345.08 | 345.08 | 346.53 | 341.76 | 2.22M |
| November 10, 2025 | 338.86 | 342.55 | 342.55 | 343.5 | 335.99 | 1.62M |
| 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 |