372.25
+0.53(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 373.03 | 372.25 | 372.25 | 381.67 | 368.69 | 1.77M |
| December 18, 2025 | 374.91 | 371.72 | 371.72 | 385.88 | 363.08 | 1.45M |
| December 17, 2025 | 377.19 | 351.96 | 351.96 | 381.86 | 350.48 | 1.33M |
| December 16, 2025 | 355.63 | 376.77 | 376.77 | 380.9 | 354.74 | 1.21M |
| December 15, 2025 | 360.01 | 357.94 | 357.94 | 363.45 | 352.96 | 1.14M |
| December 12, 2025 | 370.32 | 356.36 | 356.36 | 371.17 | 350 | 1.06M |
| December 11, 2025 | 356.6 | 368.82 | 368.82 | 369.36 | 349.52 | 672,376 |
| December 10, 2025 | 346.05 | 358.5 | 358.5 | 361 | 343.4 | 1.26M |
| December 09, 2025 | 353.62 | 348.38 | 348.38 | 361.38 | 348.01 | 552,472 |
| December 08, 2025 | 353.04 | 353.38 | 353.38 | 355.53 | 345.67 | 706,284 |
| December 05, 2025 | 366.35 | 354.24 | 354.24 | 368.99 | 347.18 | 1.36M |
| December 04, 2025 | 364.33 | 367.93 | 367.93 | 377.08 | 361.15 | 739,017 |
| December 03, 2025 | 366.66 | 365.46 | 365.46 | 374.02 | 359.52 | 1.05M |
| December 02, 2025 | 380.2 | 367.96 | 367.96 | 385.89 | 367.04 | 849,000 |
| December 01, 2025 | 388 | 379.99 | 379.99 | 390.27 | 378.08 | 916,820 |
| November 28, 2025 | 393.01 | 394.27 | 394.27 | 397 | 388.67 | 279,716 |
| November 26, 2025 | 385.68 | 392.42 | 392.42 | 392.96 | 381.25 | 656,165 |
| November 25, 2025 | 374.9 | 378.99 | 378.99 | 379.77 | 360.59 | 613,150 |
| November 24, 2025 | 368.29 | 380.49 | 380.49 | 381.42 | 364.38 | 552,200 |
| November 21, 2025 | 368 | 365.96 | 365.96 | 372.4 | 353.15 | 845,268 |
| November 20, 2025 | 404.99 | 369.1 | 369.1 | 407.67 | 368.66 | 1.29M |
| November 19, 2025 | 377.7 | 390.51 | 390.51 | 395.44 | 377 | 811,513 |
| November 18, 2025 | 362.35 | 374.8 | 374.8 | 383 | 361.31 | 971,432 |
| November 17, 2025 | 360.25 | 368.65 | 368.65 | 379 | 358.01 | 958,631 |
| November 14, 2025 | 344.5 | 360.92 | 360.92 | 368.68 | 344.27 | 1.22M |
| November 13, 2025 | 370.08 | 355.04 | 355.04 | 370.65 | 349.11 | 1.44M |
| November 12, 2025 | 375.12 | 367.54 | 367.54 | 378.82 | 360.32 | 1.11M |
| November 11, 2025 | 384.17 | 374.55 | 374.55 | 393 | 370.5 | 716,105 |
| November 10, 2025 | 395 | 393.63 | 393.63 | 398.44 | 379.69 | 760,179 |
| November 07, 2025 | 373.12 | 386.57 | 386.57 | 388.68 | 362.51 | 842,181 |
| November 06, 2025 | 389.35 | 386.13 | 386.13 | 404 | 379.54 | 1.02M |
| November 05, 2025 | 397.7 | 403.49 | 403.49 | 410.91 | 393.21 | 811,392 |
| November 04, 2025 | 396.59 | 395.25 | 395.25 | 410.02 | 390.04 | 793,058 |
| November 03, 2025 | 401.18 | 413.54 | 413.54 | 418.66 | 401 | 830,977 |
| October 31, 2025 | 404.03 | 399.78 | 399.78 | 411.22 | 392.73 | 886,918 |
| October 30, 2025 | 390 | 391.82 | 391.82 | 400.96 | 388.91 | 543,140 |
| October 29, 2025 | 394 | 398.55 | 398.55 | 410 | 390 | 657,437 |
| October 28, 2025 | 410.3 | 394 | 394 | 410.77 | 376.59 | 1.4M |
| October 27, 2025 | 415.5 | 407.12 | 407.12 | 416.47 | 400.72 | 502,015 |
| October 24, 2025 | 396.33 | 407.81 | 407.81 | 408.4 | 390.21 | 951,341 |
| October 23, 2025 | 386.29 | 383.82 | 383.82 | 391.7 | 382 | 815,133 |
| October 22, 2025 | 379.94 | 380.69 | 380.69 | 381.53 | 352.64 | 2.29M |
| October 21, 2025 | 405.48 | 382.09 | 382.09 | 407.15 | 379.34 | 1.13M |
| October 20, 2025 | 412.5 | 406.84 | 406.84 | 417.09 | 402.03 | 583,776 |
| October 17, 2025 | 408.13 | 406.45 | 406.45 | 416.02 | 400.76 | 895,415 |
| October 16, 2025 | 416.5 | 418.03 | 418.03 | 421.79 | 411.11 | 710,561 |
| October 15, 2025 | 422.24 | 415.81 | 415.81 | 430 | 407.46 | 959,965 |
| October 14, 2025 | 425 | 417.75 | 417.75 | 433.66 | 417.13 | 991,587 |
| October 13, 2025 | 423.61 | 435.83 | 435.83 | 440.95 | 423.61 | 709,946 |
| October 10, 2025 | 441.19 | 412.83 | 412.83 | 446 | 410.12 | 1.02M |
| October 09, 2025 | 446.22 | 444.5 | 444.5 | 449.79 | 437 | 503,069 |
| October 08, 2025 | 434.89 | 445.84 | 445.84 | 446.39 | 432.28 | 574,423 |
| October 07, 2025 | 429 | 431.04 | 431.04 | 435 | 425.86 | 582,571 |
| October 06, 2025 | 448.62 | 430.43 | 430.43 | 448.62 | 424.82 | 722,518 |
| October 03, 2025 | 437.93 | 438.5 | 438.5 | 451.28 | 431.14 | 916,180 |
| October 02, 2025 | 429.9 | 434 | 434 | 434.98 | 421.71 | 504,346 |
| October 01, 2025 | 423.33 | 426.99 | 426.99 | 437.06 | 421.14 | 780,569 |
| September 30, 2025 | 420.87 | 425.38 | 425.38 | 428.94 | 418.75 | 653,545 |
| September 29, 2025 | 414 | 420.7 | 420.7 | 424.98 | 404.57 | 702,018 |
| September 26, 2025 | 414.37 | 411.23 | 411.23 | 415.99 | 409 | 459,583 |