348.18
-3.4805(-0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 265.96 | 263.35 | 263.35 | 268.37 | 258.25 | 400,503 |
July 29, 2025 | 266.77 | 264.08 | 264.08 | 269.78 | 261.07 | 346,400 |
July 28, 2025 | 269.33 | 263.59 | 263.59 | 270.38 | 259.4 | 552,174 |
July 25, 2025 | 256.99 | 268.14 | 268.14 | 269.44 | 256.99 | 559,505 |
July 24, 2025 | 255.99 | 252.68 | 252.68 | 258 | 247.99 | 376,963 |
July 23, 2025 | 245 | 253.14 | 253.14 | 253.83 | 244.59 | 319,080 |
July 22, 2025 | 246.19 | 242.01 | 242.01 | 247.26 | 230 | 372,577 |
July 21, 2025 | 250.47 | 247.65 | 247.65 | 251.74 | 244.1 | 330,415 |
July 18, 2025 | 252.83 | 250.95 | 250.95 | 255.59 | 250.18 | 508,200 |
July 17, 2025 | 245.29 | 250.69 | 250.69 | 253.94 | 244.38 | 461,341 |
July 16, 2025 | 241.69 | 243.23 | 243.23 | 244.17 | 237.51 | 477,819 |
July 15, 2025 | 243.34 | 238.4 | 238.4 | 243.77 | 236.47 | 447,696 |
July 14, 2025 | 240.33 | 241.31 | 241.31 | 244.48 | 236.49 | 333,145 |
July 11, 2025 | 235.98 | 241.76 | 241.76 | 242.23 | 235.98 | 335,500 |
July 10, 2025 | 235.06 | 236.29 | 236.29 | 239.78 | 226.64 | 496,411 |