361.60
-2.77(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 363.26 | 361.6 | 361.6 | 364.37 | 359.6 | 3.91M |
| December 03, 2025 | 359.7 | 364.37 | 364.37 | 364.58 | 356.23 | 4.64M |
| December 02, 2025 | 355.85 | 359.43 | 359.43 | 360.79 | 354.18 | 6.24M |
| December 01, 2025 | 348.85 | 352.96 | 352.96 | 355.01 | 348.06 | 3.9M |
| November 28, 2025 | 349.17 | 352.53 | 352.53 | 352.57 | 347.73 | 3.32M |
| November 26, 2025 | 344.25 | 347.71 | 347.71 | 350.3 | 343.43 | 5.43M |
| November 25, 2025 | 334.73 | 340.01 | 340.01 | 340.72 | 327.35 | 12.05M |
| November 24, 2025 | 329 | 339.12 | 339.12 | 340.57 | 328.83 | 10.65M |
| November 21, 2025 | 325 | 326.13 | 326.13 | 331.62 | 315.05 | 17.3M |
| November 20, 2025 | 348.86 | 325.1 | 325.1 | 349.78 | 323.69 | 14.24M |
| November 19, 2025 | 334.68 | 339.44 | 339.44 | 343.06 | 333.46 | 9.55M |
| November 18, 2025 | 335.75 | 333.29 | 333.29 | 337.79 | 329.12 | 12.93M |
| November 17, 2025 | 341.94 | 340.3 | 340.3 | 348.34 | 337.05 | 6.92M |
| November 14, 2025 | 335.24 | 344.98 | 344.98 | 348.9 | 333.75 | 12.24M |
| November 13, 2025 | 351.63 | 344.82 | 344.82 | 352.88 | 341.25 | 10.64M |
| November 12, 2025 | 356.2 | 355.53 | 355.53 | 357.48 | 352.94 | 5.87M |
| November 11, 2025 | 354.89 | 351.05 | 351.05 | 356.04 | 349.74 | 7.57M |
| November 10, 2025 | 357.55 | 358.79 | 358.79 | 360 | 353.95 | 9.18M |
| November 07, 2025 | 346.54 | 348.08 | 348.08 | 348.18 | 336.69 | 14.19M |
| November 06, 2025 | 359.59 | 351.09 | 351.09 | 360.15 | 348.71 | 9.51M |
| November 05, 2025 | 353.1 | 359.5 | 359.5 | 364.28 | 352.72 | 8.61M |
| November 04, 2025 | 357.98 | 352.76 | 352.76 | 361.79 | 351.8 | 8.27M |
| November 03, 2025 | 367.69 | 366.1 | 366.1 | 369.47 | 364.69 | 4.47M |
| October 31, 2025 | 366.88 | 363.02 | 363.02 | 368.43 | 360.5 | 4.82M |
| October 30, 2025 | 367.5 | 363.73 | 363.73 | 369.78 | 363.55 | 6.88M |
| October 29, 2025 | 369.08 | 368.61 | 368.61 | 372.78 | 365.82 | 8.1M |
| October 28, 2025 | 359.61 | 363.11 | 363.11 | 364.67 | 358.46 | 5.05M |
| October 27, 2025 | 357.67 | 359.94 | 359.94 | 360.6 | 356.21 | 6.66M |
| October 24, 2025 | 350.58 | 351.15 | 351.15 | 352.94 | 349.82 | 5.59M |
| October 23, 2025 | 337.05 | 344.8 | 344.8 | 345.91 | 336.73 | 6.34M |
| October 22, 2025 | 342.86 | 338.6 | 338.6 | 344.86 | 332.4 | 7.71M |
| October 21, 2025 | 347.06 | 345.3 | 345.3 | 347.1 | 343.16 | 4.39M |
| October 20, 2025 | 345.88 | 347.22 | 347.22 | 350.05 | 345.66 | 6.36M |
| October 17, 2025 | 341.22 | 342.83 | 342.83 | 344.93 | 338.14 | 8.4M |
| October 16, 2025 | 346.17 | 343.3 | 343.3 | 347.09 | 339.81 | 8.7M |
| October 15, 2025 | 342.1 | 341.78 | 341.78 | 343.08 | 335.51 | 8.07M |
| October 14, 2025 | 333.06 | 333.5 | 333.5 | 339.06 | 330.25 | 7.3M |
| October 13, 2025 | 337.48 | 339.75 | 339.75 | 341.09 | 335 | 11.76M |
| October 10, 2025 | 345.97 | 325.34 | 325.34 | 346.49 | 324.83 | 18.63M |
| October 09, 2025 | 346.04 | 345.21 | 345.21 | 347.1 | 342.4 | 5.54M |
| October 08, 2025 | 336.62 | 346.07 | 346.07 | 346.44 | 336.43 | 7.76M |
| October 07, 2025 | 346.29 | 336.96 | 336.96 | 346.67 | 336.56 | 9.17M |
| October 06, 2025 | 345.46 | 343.38 | 343.38 | 348.53 | 343.38 | 10.26M |
| October 03, 2025 | 339.41 | 336.68 | 336.68 | 340.78 | 335.18 | 7.63M |
| October 02, 2025 | 339.66 | 338.24 | 338.24 | 340 | 336.56 | 7.97M |
| October 01, 2025 | 324.28 | 333.69 | 333.69 | 334.11 | 324.11 | 9.83M |
| September 30, 2025 | 322.75 | 326.36 | 326.36 | 326.72 | 322.43 | 7.44M |
| September 29, 2025 | 324.64 | 322.66 | 322.66 | 326.83 | 322.49 | 5.78M |
| September 26, 2025 | 321.64 | 321.82 | 321.82 | 322.42 | 318.14 | 6.89M |
| September 25, 2025 | 316.29 | 321.06 | 321.06 | 322.03 | 313.6 | 9.59M |
| September 24, 2025 | 321.4 | 321.11 | 321.11 | 321.96 | 317.47 | 8.63M |
| September 23, 2025 | 323.16 | 321.7 | 321.7 | 325.36 | 320.02 | 9.16M |
| September 22, 2025 | 316.27 | 322.17 | 322.17 | 323.14 | 316 | 11.33M |
| September 19, 2025 | 316.4 | 315.71 | 315.71 | 316.51 | 313.43 | 8.25M |
| September 18, 2025 | 313.55 | 316.97 | 316.97 | 318.62 | 312.6 | 16.33M |
| September 17, 2025 | 306.5 | 305.25 | 305.25 | 307.15 | 301.37 | 9.65M |
| September 16, 2025 | 308.43 | 307.21 | 307.21 | 308.67 | 305.57 | 4.23M |
| September 15, 2025 | 303.82 | 307.17 | 307.17 | 307.23 | 303.01 | 5.39M |
| September 12, 2025 | 305.06 | 304.32 | 304.32 | 305.59 | 303.1 | 5.23M |
| September 11, 2025 | 303.6 | 303.93 | 303.93 | 305.56 | 303.17 | 7.29M |