415.82
-0.1(-0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 415.76 | 415.82 | 415.82 | 420 | 414.25 | 708,991 |
October 16, 2025 | 423.17 | 415.92 | 415.92 | 423.29 | 415.08 | 918,198 |
October 15, 2025 | 424.09 | 422.45 | 422.45 | 430.83 | 419.64 | 971,856 |
October 14, 2025 | 414.17 | 424.04 | 424.04 | 425.05 | 411.4 | 1.87M |
October 13, 2025 | 419.14 | 418.76 | 418.76 | 422.18 | 416.59 | 1.08M |
October 10, 2025 | 419.25 | 414.06 | 414.06 | 427.3 | 414.06 | 824,572 |
October 09, 2025 | 426.96 | 418.64 | 418.64 | 427.99 | 418.54 | 1.05M |
October 08, 2025 | 419.6 | 426.37 | 426.37 | 428.09 | 416.03 | 1.03M |
October 07, 2025 | 426.4 | 423.11 | 423.11 | 428.24 | 420.61 | 898,555 |
October 06, 2025 | 428.4 | 424.77 | 424.77 | 429.29 | 422.76 | 1.06M |
October 03, 2025 | 423.9 | 424.09 | 424.09 | 425.83 | 417.94 | 791,336 |
October 02, 2025 | 425.28 | 423.53 | 423.53 | 429.21 | 420.29 | 1.09M |
October 01, 2025 | 418.74 | 425.41 | 425.41 | 427.22 | 418.42 | 1.27M |
September 30, 2025 | 412.88 | 421.96 | 421.96 | 423.03 | 412.82 | 1.24M |
September 29, 2025 | 418.86 | 414.38 | 414.38 | 420.36 | 412.51 | 1.38M |
September 26, 2025 | 407.94 | 415.23 | 415.23 | 417.06 | 407.6 | 1.53M |
September 25, 2025 | 402.11 | 406.4 | 406.4 | 407.79 | 399.22 | 1.45M |
September 24, 2025 | 407.38 | 404.09 | 404.09 | 411.68 | 403.38 | 1.14M |
September 23, 2025 | 408.12 | 405.16 | 405.16 | 411.29 | 403.07 | 1.13M |
September 22, 2025 | 406.04 | 407.63 | 407.63 | 408.5 | 403.81 | 1.06M |
September 19, 2025 | 404.24 | 406.58 | 406.58 | 408.67 | 402.28 | 1.07M |
September 18, 2025 | 401.31 | 402.49 | 402.49 | 406.06 | 398.75 | 990,593 |
September 17, 2025 | 400 | 398.96 | 398.96 | 402.85 | 394.39 | 1.23M |
September 16, 2025 | 403.04 | 399.99 | 399.99 | 406.03 | 398.3 | 1.4M |
September 15, 2025 | 400.46 | 402.44 | 402.44 | 406.6 | 397.96 | 1.56M |
September 12, 2025 | 410.87 | 400.77 | 400.77 | 414.62 | 400.39 | 1.56M |
September 11, 2025 | 418.12 | 414.88 | 414.88 | 423.65 | 405.7 | 1.48M |
September 10, 2025 | 414.05 | 417.32 | 417.32 | 420.26 | 409.92 | 2.26M |
September 09, 2025 | 413.38 | 409.41 | 409.41 | 413.5 | 403.22 | 1.15M |
September 08, 2025 | 414.71 | 414.93 | 414.93 | 416.25 | 412 | 1.07M |
September 05, 2025 | 414.92 | 413.83 | 413.83 | 417.97 | 406.49 | 1.28M |
September 04, 2025 | 408.85 | 413.15 | 412.21 | 415.56 | 408.54 | 1.24M |
September 03, 2025 | 411.68 | 408.31 | 407.38 | 411.68 | 403.01 | 2.3M |
September 02, 2025 | 410.03 | 410.93 | 410.93 | 411.63 | 405.77 | 1.3M |
August 29, 2025 | 426 | 415.6 | 415.6 | 426.62 | 413.78 | 1.28M |
August 28, 2025 | 425.99 | 424.5 | 424.5 | 427.49 | 422.58 | 1.09M |
August 27, 2025 | 425.47 | 424.19 | 424.19 | 427.97 | 424 | 926,587 |
August 26, 2025 | 420.46 | 426.19 | 426.19 | 426.54 | 418.57 | 1.1M |
August 25, 2025 | 425.89 | 419.63 | 419.63 | 426.89 | 419.29 | 1.1M |
August 22, 2025 | 423.8 | 424.11 | 424.11 | 430.93 | 422.57 | 1.01M |
August 21, 2025 | 425.7 | 422.27 | 422.27 | 426.79 | 421.16 | 1.18M |
August 20, 2025 | 425.63 | 426.3 | 426.3 | 427.62 | 421.48 | 907,026 |
August 19, 2025 | 428.01 | 428.79 | 428.79 | 431.42 | 425.29 | 753,362 |
August 18, 2025 | 423.29 | 428.88 | 428.88 | 429.82 | 423.29 | 630,300 |
August 15, 2025 | 429.39 | 423.43 | 423.43 | 429.9 | 422.13 | 891,929 |
August 14, 2025 | 429.77 | 428.53 | 428.53 | 436.37 | 427.59 | 895,400 |
August 13, 2025 | 441.3 | 434.87 | 434.87 | 441.3 | 427.94 | 1.18M |
August 12, 2025 | 428.56 | 438.95 | 438.95 | 439.23 | 426.23 | 1.23M |
August 11, 2025 | 428.3 | 428.07 | 428.07 | 432.42 | 426.06 | 1.07M |
August 08, 2025 | 430.48 | 430.09 | 430.09 | 431.58 | 426.13 | 755,600 |
August 07, 2025 | 426.82 | 428.11 | 428.11 | 430.65 | 424.86 | 810,200 |
August 06, 2025 | 428.65 | 427.03 | 427.03 | 429.3 | 424.58 | 1.42M |
August 05, 2025 | 432.27 | 428.76 | 428.76 | 435.05 | 426.81 | 1.4M |
August 04, 2025 | 439.51 | 433.97 | 433.97 | 441.87 | 432.47 | 993,927 |
August 01, 2025 | 432.69 | 439.25 | 439.25 | 439.93 | 428.28 | 1.53M |
July 31, 2025 | 431.08 | 438.08 | 438.08 | 441.29 | 431.08 | 2.25M |
July 30, 2025 | 434.5 | 431.44 | 431.44 | 447.27 | 424.31 | 3.36M |
July 29, 2025 | 469.37 | 470.98 | 470.98 | 472.53 | 463.98 | 2.39M |
July 28, 2025 | 473.79 | 472.54 | 472.54 | 476.19 | 469.42 | 1.21M |
July 25, 2025 | 464 | 472.17 | 472.17 | 473.13 | 463.76 | 997,538 |