353.80
+21.05(+6.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 334 | 353.8 | 353.8 | 353.92 | 333.5 | 377,771 |
| October 22, 2025 | 361.18 | 332.75 | 332.75 | 367.63 | 315.97 | 773,603 |
| October 21, 2025 | 368.82 | 364.32 | 364.32 | 368.82 | 345.89 | 375,979 |
| October 20, 2025 | 364 | 369.01 | 369.01 | 372.74 | 363 | 323,021 |
| October 17, 2025 | 357.06 | 355.58 | 355.58 | 365 | 351.8 | 407,425 |
| October 16, 2025 | 368.88 | 361.02 | 361.02 | 376.75 | 359.56 | 371,337 |
| October 15, 2025 | 370 | 365.39 | 365.39 | 374.82 | 362.19 | 504,245 |
| October 14, 2025 | 345 | 361.44 | 361.44 | 364.56 | 340.1 | 230,303 |
| October 13, 2025 | 347.55 | 355.27 | 355.27 | 362.86 | 347.5 | 532,594 |
| October 10, 2025 | 355.67 | 336.63 | 336.63 | 364.28 | 335.54 | 425,144 |
| October 09, 2025 | 367.23 | 355.53 | 355.53 | 368 | 352.17 | 394,694 |
| October 08, 2025 | 353.5 | 366.99 | 366.99 | 368 | 351.56 | 423,600 |
| October 07, 2025 | 354.43 | 348.57 | 348.57 | 360.84 | 334.65 | 499,600 |
| October 06, 2025 | 350.53 | 352.78 | 352.78 | 362 | 349.84 | 348,305 |
| October 03, 2025 | 352.87 | 349.3 | 349.3 | 355.33 | 344.12 | 439,100 |
| October 02, 2025 | 339.5 | 351.66 | 351.66 | 356.21 | 332.19 | 741,175 |
| October 01, 2025 | 334.92 | 337.93 | 337.93 | 344.13 | 329.03 | 353,420 |
| September 30, 2025 | 340.26 | 339.68 | 339.68 | 344.59 | 334.7 | 398,360 |
| September 29, 2025 | 344.4 | 341.1 | 341.1 | 351.68 | 338.3 | 506,983 |
| September 26, 2025 | 338.2 | 342.11 | 342.11 | 349.96 | 336 | 404,900 |
| September 25, 2025 | 326.24 | 338.44 | 338.44 | 341.93 | 319 | 779,468 |
| September 24, 2025 | 374.73 | 344.05 | 344.05 | 376.75 | 343 | 773,818 |
| September 23, 2025 | 368.96 | 371.84 | 371.84 | 374.67 | 362.48 | 634,103 |
| September 22, 2025 | 360 | 367.39 | 367.39 | 368.27 | 354 | 493,678 |
| September 19, 2025 | 352.33 | 360.25 | 360.25 | 363.08 | 351.56 | 2.08M |
| September 18, 2025 | 325.03 | 348.58 | 348.58 | 351.28 | 323.2 | 677,700 |
| September 17, 2025 | 320.09 | 320.94 | 320.94 | 325.17 | 316.57 | 357,000 |
| September 16, 2025 | 323.01 | 319.38 | 319.38 | 327.07 | 312.37 | 387,086 |
| September 15, 2025 | 316.12 | 322.9 | 322.9 | 326.82 | 314.66 | 491,203 |
| September 12, 2025 | 316.01 | 313.56 | 313.56 | 319 | 311.57 | 389,131 |
| September 11, 2025 | 303.69 | 316.16 | 316.16 | 316.98 | 302.39 | 570,101 |
| September 10, 2025 | 291 | 301.13 | 301.13 | 304.13 | 291 | 529,504 |
| September 09, 2025 | 287 | 286.69 | 286.69 | 288.26 | 280.81 | 264,406 |
| September 08, 2025 | 288.95 | 286.71 | 286.71 | 294.45 | 285 | 333,151 |
| September 05, 2025 | 292.53 | 285.98 | 285.98 | 294.82 | 270 | 499,223 |
| September 04, 2025 | 275.99 | 288.68 | 288.68 | 288.93 | 273 | 498,000 |
| September 03, 2025 | 277.24 | 273.82 | 273.82 | 282 | 273.36 | 429,309 |
| September 02, 2025 | 271.77 | 276.91 | 276.91 | 279.01 | 266.13 | 378,639 |
| August 29, 2025 | 290 | 278.53 | 278.53 | 291.3 | 268.68 | 430,578 |
| August 28, 2025 | 292.64 | 290.95 | 290.95 | 294.03 | 289.28 | 344,560 |
| August 27, 2025 | 292.08 | 289.36 | 289.36 | 296.57 | 287 | 289,803 |
| August 26, 2025 | 288.05 | 292.95 | 292.95 | 294.8 | 286.99 | 303,101 |
| August 25, 2025 | 280.04 | 286.49 | 286.49 | 287.63 | 279 | 301,255 |
| August 22, 2025 | 278.47 | 279.58 | 279.58 | 287.99 | 275.22 | 494,401 |
| August 21, 2025 | 274.89 | 278.03 | 278.03 | 279.72 | 270.52 | 343,929 |
| August 20, 2025 | 272.43 | 274.89 | 274.89 | 277.11 | 263.45 | 452,570 |
| August 19, 2025 | 281.39 | 276.02 | 276.02 | 285 | 272.96 | 453,100 |
| August 18, 2025 | 278.81 | 283.2 | 283.2 | 283.96 | 278.15 | 391,629 |
| August 15, 2025 | 282.97 | 275.35 | 275.35 | 284.88 | 270.81 | 503,663 |
| August 14, 2025 | 290.94 | 282.14 | 282.14 | 293.12 | 281.37 | 460,375 |
| August 13, 2025 | 311.72 | 292.47 | 292.47 | 314.8 | 288.41 | 624,723 |
| August 12, 2025 | 292.56 | 308.4 | 308.4 | 309.06 | 289.86 | 702,013 |
| August 11, 2025 | 303.44 | 289.86 | 289.86 | 306 | 286.83 | 691,700 |
| August 08, 2025 | 300 | 302.69 | 302.69 | 303 | 295.06 | 317,188 |
| August 07, 2025 | 301 | 299.64 | 299.64 | 307.86 | 293.84 | 524,126 |
| August 06, 2025 | 300.17 | 299.42 | 299.42 | 305.94 | 291.47 | 570,341 |
| August 05, 2025 | 295.52 | 296.58 | 296.58 | 321.79 | 290.38 | 1.29M |
| August 04, 2025 | 268.5 | 271.74 | 271.74 | 272.81 | 262.27 | 899,720 |
| August 01, 2025 | 255.01 | 263.05 | 263.05 | 267.55 | 244.02 | 815,787 |
| July 31, 2025 | 265.37 | 267.59 | 267.59 | 269.5 | 261.69 | 625,747 |