409.37
+7.3775(+1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 423.13 | 401.88 | 401.88 | 424.5 | 396.34 | 117.4M |
| November 12, 2025 | 442.11 | 430.59 | 430.59 | 442.33 | 426.56 | 54.68M |
| November 11, 2025 | 439.4 | 439.62 | 439.62 | 442.49 | 432.35 | 59.43M |
| November 10, 2025 | 439.6 | 445.23 | 445.23 | 449.67 | 433.36 | 75.9M |
| November 07, 2025 | 437.89 | 429.4 | 429.4 | 443.67 | 421.88 | 97.81M |
| November 06, 2025 | 461.96 | 445.91 | 445.91 | 467.45 | 435.09 | 100.65M |
| November 05, 2025 | 451.92 | 462.07 | 462.07 | 466.33 | 440.71 | 84.76M |
| November 04, 2025 | 454.46 | 444.26 | 444.26 | 460.22 | 443.82 | 86.36M |
| November 03, 2025 | 455.99 | 468.27 | 468.27 | 474.07 | 453.8 | 79.13M |
| October 31, 2025 | 446.73 | 456.56 | 456.56 | 457.73 | 443.69 | 81.31M |
| October 30, 2025 | 451.05 | 440.1 | 440.1 | 455.06 | 439.61 | 70.91M |
| October 29, 2025 | 462.43 | 461.51 | 461.51 | 465.7 | 452.65 | 65.32M |
| October 28, 2025 | 454.6 | 460.55 | 460.55 | 467 | 451.6 | 78.98M |
| October 27, 2025 | 439.98 | 452.42 | 452.42 | 460.16 | 438.69 | 104.9M |
| October 24, 2025 | 446.98 | 433.72 | 433.72 | 451.68 | 430.25 | 93.3M |
| October 23, 2025 | 420.1 | 449 | 449 | 449.4 | 413.9 | 121.36M |
| October 22, 2025 | 443.45 | 438.72 | 438.72 | 445.54 | 429 | 71.33M |
| October 21, 2025 | 445.76 | 442.5 | 442.5 | 449.3 | 442.05 | 52.66M |
| October 20, 2025 | 443.87 | 447.43 | 447.43 | 449.8 | 440.61 | 63.23M |
| October 17, 2025 | 425.5 | 439.31 | 439.31 | 441.46 | 423.6 | 87.85M |
| October 16, 2025 | 434.73 | 428.75 | 428.75 | 439.35 | 421.31 | 76.45M |
| October 15, 2025 | 434.9 | 435.15 | 435.15 | 440.51 | 426.33 | 70.99M |
| October 14, 2025 | 426.79 | 429.24 | 429.24 | 434.18 | 417.86 | 71.54M |
| October 13, 2025 | 423.53 | 435.9 | 435.9 | 436.89 | 419.7 | 77.67M |
| October 10, 2025 | 436.5 | 413.45 | 413.45 | 443.13 | 411.51 | 99.62M |
| October 09, 2025 | 431.81 | 435.46 | 435.46 | 436.34 | 426.18 | 68.41M |
| October 08, 2025 | 437.76 | 438.69 | 438.69 | 441.33 | 425.23 | 68.84M |
| October 07, 2025 | 447.86 | 433.07 | 433.07 | 452.68 | 432.48 | 94.95M |
| October 06, 2025 | 440.75 | 453.25 | 453.25 | 453.55 | 436.69 | 83.52M |
| October 03, 2025 | 443.29 | 429.83 | 429.83 | 446.77 | 416.58 | 132.04M |
| October 02, 2025 | 470.54 | 436 | 436 | 470.75 | 435.57 | 135.15M |
| October 01, 2025 | 443.8 | 459.46 | 459.46 | 462.29 | 440.75 | 97.36M |
| September 30, 2025 | 441.59 | 444.72 | 444.72 | 444.96 | 433.12 | 72.29M |
| September 29, 2025 | 444.35 | 443.21 | 443.21 | 450.98 | 439.5 | 78.8M |
| September 26, 2025 | 428.3 | 440.4 | 440.4 | 440.47 | 421.02 | 100.91M |
| September 25, 2025 | 435.24 | 423.39 | 423.39 | 435.35 | 419.08 | 94.68M |
| September 24, 2025 | 429.83 | 442.79 | 442.79 | 444.21 | 429.03 | 91.13M |
| September 23, 2025 | 439.88 | 425.85 | 425.85 | 440.97 | 423.72 | 81.88M |
| September 22, 2025 | 431.16 | 434.21 | 434.21 | 444.98 | 429.13 | 95.36M |
| September 19, 2025 | 421.97 | 426.07 | 426.07 | 429.47 | 421.72 | 84.18M |
| September 18, 2025 | 428.87 | 416.85 | 416.85 | 432.22 | 416.56 | 88.24M |
| September 17, 2025 | 415.61 | 425.67 | 425.67 | 428.3 | 409.67 | 103.39M |
| September 16, 2025 | 414.5 | 421.62 | 421.62 | 423.25 | 411.43 | 99.98M |
| September 15, 2025 | 423.2 | 410.04 | 410.04 | 425.7 | 402.43 | 161.43M |
| September 12, 2025 | 370.94 | 395.94 | 395.94 | 396.69 | 370.24 | 166.66M |
| September 11, 2025 | 350.22 | 368.81 | 368.81 | 368.93 | 347.6 | 102.35M |
| September 10, 2025 | 350.7 | 347.78 | 347.78 | 356.33 | 346.07 | 70.86M |
| September 09, 2025 | 348.44 | 346.99 | 346.99 | 350.77 | 343.82 | 51.94M |
| September 08, 2025 | 354.64 | 346.4 | 346.4 | 358.44 | 344.84 | 74.33M |
| September 05, 2025 | 347.98 | 350.84 | 350.84 | 355.87 | 344.68 | 107.6M |
| September 04, 2025 | 336.17 | 338.53 | 338.53 | 338.88 | 331.48 | 60.09M |
| September 03, 2025 | 335.1 | 334.09 | 334.09 | 343.33 | 328.51 | 87.45M |
| September 02, 2025 | 328.23 | 329.36 | 329.4 | 333.33 | 325.6 | 56.79M |
| August 29, 2025 | 347.23 | 333.98 | 333.98 | 348.75 | 331.7 | 75.13M |
| August 28, 2025 | 350.91 | 345.98 | 345.98 | 353.55 | 340.27 | 66.97M |
| August 27, 2025 | 351.94 | 349.6 | 349.6 | 355.39 | 349.16 | 63.61M |
| August 26, 2025 | 344.82 | 351.67 | 351.67 | 351.9 | 343.72 | 73.51M |
| August 25, 2025 | 338.9 | 346.6 | 346.6 | 349.53 | 335.03 | 86.67M |
| August 22, 2025 | 321.66 | 340.02 | 340.02 | 340.08 | 319.69 | 91.21M |
| August 21, 2025 | 322.08 | 320.11 | 320.11 | 324.9 | 318.68 | 55.17M |