323.50
-1.5(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 322 | 323.5 | 323.5 | 324 | 322 | 200 |
| December 03, 2025 | 329 | 325 | 325 | 329 | 325 | 1,105 |
| December 02, 2025 | 330 | 329.5 | 329.5 | 330 | 329.5 | 856 |
| December 01, 2025 | 326.2 | 326.5 | 326.5 | 327 | 324 | 1,737 |
| November 28, 2025 | 330 | 331.5 | 331.5 | 331.5 | 330 | 0 |
| November 27, 2025 | 332.4 | 332.4 | 332.4 | 332.4 | 332.4 | 0 |
| November 26, 2025 | 334 | 332.5 | 332.5 | 334 | 332.5 | 423 |
| November 25, 2025 | 331 | 331.5 | 331.5 | 331.5 | 331 | 1 |
| November 24, 2025 | 336.8 | 336 | 336 | 338 | 336 | 15 |
| November 21, 2025 | 335 | 334.5 | 334.5 | 336 | 332 | 949 |
| November 20, 2025 | 338 | 342 | 342 | 342 | 336 | 188 |
| November 19, 2025 | 330 | 331 | 331 | 331.74 | 330 | 143 |
| November 18, 2025 | 326 | 326.5 | 326.5 | 326.5 | 326 | 9 |
| November 17, 2025 | 322 | 324 | 324 | 324 | 322 | 177 |
| November 14, 2025 | 319 | 320.5 | 320.5 | 321 | 319 | 422 |
| November 13, 2025 | 319 | 319 | 319 | 319 | 319 | 0 |
| November 12, 2025 | 323 | 321.5 | 321.5 | 323 | 321.5 | 202 |
| November 11, 2025 | 316.5 | 316.5 | 316.5 | 316.5 | 316.5 | 0 |
| November 10, 2025 | 316 | 316 | 316 | 318 | 316 | 4 |
| November 07, 2025 | 310 | 310.5 | 310.5 | 310.5 | 310 | 726 |
| November 06, 2025 | 314 | 310.5 | 310.5 | 314.06 | 310.5 | 726 |
| November 05, 2025 | 314 | 317.5 | 317.5 | 319 | 312 | 211 |
| November 04, 2025 | 313.69 | 312 | 312 | 314 | 312 | 520 |
| November 03, 2025 | 316 | 316.5 | 316.5 | 318 | 316 | 40 |
| October 31, 2025 | 316 | 316.5 | 316.5 | 316.5 | 316 | 40 |
| October 30, 2025 | 314.86 | 316 | 316 | 317 | 314 | 653 |
| October 29, 2025 | 303 | 303.5 | 303.5 | 304 | 303 | 198 |
| October 28, 2025 | 303 | 304 | 304 | 304 | 303 | 144 |
| October 27, 2025 | 307 | 309.5 | 309.5 | 310 | 307 | 900 |
| October 24, 2025 | 309 | 307.5 | 307.5 | 309 | 307 | 719 |
| October 23, 2025 | 307 | 307 | 307 | 307 | 307 | 16 |
| October 22, 2025 | 302 | 301.5 | 301.5 | 302 | 301.5 | 0 |
| October 21, 2025 | 299 | 300.5 | 300.5 | 300.5 | 299 | 45 |
| October 20, 2025 | 294 | 293.5 | 293.5 | 294 | 293.5 | 21 |
| October 17, 2025 | 289 | 292.5 | 292.5 | 292.5 | 289 | 0 |
| October 16, 2025 | 297 | 295 | 295 | 297.6 | 295 | 600 |
| October 15, 2025 | 298 | 297.5 | 297.5 | 298 | 297.5 | 110 |
| October 14, 2025 | 301.2 | 301 | 301 | 301.2 | 301 | 10 |
| October 13, 2025 | 302 | 303.5 | 303.5 | 303.89 | 302 | 193 |
| October 10, 2025 | 305 | 299.5 | 299.5 | 307 | 299.5 | 206 |
| October 09, 2025 | 309 | 308.5 | 309 | 309 | 308.5 | 185 |
| October 08, 2025 | 307 | 305 | 305 | 307 | 303.01 | 140 |
| October 07, 2025 | 294 | 296.5 | 296.5 | 296.5 | 294 | 667 |
| October 06, 2025 | 290 | 290.5 | 290.5 | 292 | 290 | 506 |
| October 03, 2025 | 277 | 276 | 276 | 277 | 276 | 24 |
| October 02, 2025 | 274 | 275.5 | 275.5 | 274 | 274 | 0 |
| October 01, 2025 | 274 | 274.5 | 274.5 | 274.5 | 274 | 188 |
| September 30, 2025 | 278 | 279 | 279 | 279 | 278 | 45 |
| September 29, 2025 | 282 | 282 | 282 | 282 | 282 | 0 |
| September 26, 2025 | 289 | 287 | 287 | 290 | 287 | 0 |
| September 25, 2025 | 284 | 288.5 | 288.5 | 288.8 | 284 | 150 |
| September 24, 2025 | 283 | 283 | 283 | 283 | 283 | 0 |
| September 23, 2025 | 278 | 278 | 278 | 278 | 278 | 0 |
| September 22, 2025 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 0 |
| September 19, 2025 | 278 | 278 | 278 | 278 | 278 | 420 |
| September 18, 2025 | 275 | 278 | 278 | 278 | 275 | 203 |
| September 17, 2025 | 270 | 268.5 | 268.5 | 270 | 268.5 | 3 |
| September 16, 2025 | 273 | 270.5 | 270.5 | 274 | 270.5 | 8 |
| September 15, 2025 | 274.5 | 274.5 | 274.5 | 274.5 | 274.5 | 0 |
| September 12, 2025 | 277 | 277 | 277 | 277 | 277 | 0 |