333.49
-6.22(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 339.4 | 333.49 | 333.49 | 341.26 | 328.72 | 7.85M |
| December 03, 2025 | 326 | 339.71 | 339.71 | 341.4 | 325.15 | 9.72M |
| December 02, 2025 | 323.37 | 324.54 | 324.54 | 328.7 | 322.8 | 7.98M |
| December 01, 2025 | 327.16 | 323.21 | 323.21 | 330.06 | 323.03 | 6.15M |
| November 28, 2025 | 331.67 | 329.77 | 329.77 | 332.06 | 328.89 | 2.46M |
| November 26, 2025 | 326.59 | 329.71 | 329.71 | 335.19 | 325.89 | 5.5M |
| November 25, 2025 | 321.12 | 326.28 | 326.28 | 328 | 320.9 | 6.15M |
| November 24, 2025 | 324.52 | 319.05 | 319.05 | 325.85 | 317.62 | 10.77M |
| November 21, 2025 | 311.91 | 319.97 | 319.97 | 323.83 | 311.44 | 8.39M |
| November 20, 2025 | 310.81 | 311.54 | 311.54 | 314.75 | 310 | 6.48M |
| November 19, 2025 | 313.93 | 309.09 | 309.09 | 315 | 304.53 | 8.18M |
| November 18, 2025 | 317.01 | 313.58 | 313.58 | 317.5 | 308.77 | 9.18M |
| November 17, 2025 | 320.6 | 320.52 | 320.52 | 327.88 | 319.43 | 6.49M |
| November 14, 2025 | 326.95 | 321.86 | 321.86 | 328.21 | 320.49 | 8.65M |
| November 13, 2025 | 338.35 | 332.52 | 332.52 | 339.03 | 331.29 | 7.78M |
| November 12, 2025 | 328.45 | 339.06 | 339.06 | 343.17 | 327.17 | 10.3M |
| November 11, 2025 | 323.3 | 327.45 | 327.45 | 327.86 | 319.88 | 7.16M |
| November 10, 2025 | 319.99 | 321.58 | 321.58 | 324.25 | 317.17 | 9.28M |
| November 07, 2025 | 319.65 | 324.21 | 324.21 | 324.55 | 314.16 | 9.4M |
| November 06, 2025 | 328.92 | 321.56 | 321.56 | 332.37 | 321.45 | 7.92M |
| November 05, 2025 | 326.3 | 327.74 | 327.74 | 330.21 | 324.22 | 9.7M |
| November 04, 2025 | 327.63 | 330.83 | 330.83 | 336.5 | 327.2 | 9.38M |
| November 03, 2025 | 339.13 | 333.79 | 333.79 | 340.7 | 326.6 | 11.18M |
| October 31, 2025 | 344.39 | 341.56 | 341.56 | 346.28 | 337.12 | 8.39M |
| October 30, 2025 | 347.52 | 344.75 | 344.75 | 354.54 | 343.64 | 10.31M |
| October 29, 2025 | 364.28 | 355.26 | 355.26 | 366.15 | 353.88 | 11.87M |
| October 28, 2025 | 380.68 | 367.84 | 367.84 | 381 | 358.63 | 18.83M |
| October 27, 2025 | 363.5 | 365.98 | 365.98 | 366.22 | 361.4 | 7.77M |
| October 24, 2025 | 361.37 | 362.5 | 362.5 | 365.42 | 360.03 | 5.28M |
| October 23, 2025 | 355.58 | 360.45 | 360.45 | 362.28 | 353.64 | 5.76M |
| October 22, 2025 | 363.96 | 361.49 | 361.49 | 364 | 358 | 7.83M |
| October 21, 2025 | 365.14 | 365.37 | 365.37 | 371.05 | 361.5 | 6.03M |
| October 20, 2025 | 358.54 | 364.48 | 364.48 | 365.57 | 357.51 | 6M |
| October 17, 2025 | 351 | 356.6 | 356.6 | 358.39 | 350.83 | 8.61M |
| October 16, 2025 | 361.84 | 356.67 | 356.67 | 362 | 354.4 | 5.87M |
| October 15, 2025 | 359.39 | 361.15 | 361.15 | 364.22 | 355.85 | 6.45M |
| October 14, 2025 | 354.95 | 359.93 | 359.93 | 362.33 | 353.4 | 5.86M |
| October 13, 2025 | 354.74 | 358.66 | 358.66 | 359.16 | 353.32 | 5.66M |
| October 10, 2025 | 369.4 | 354.5 | 354.5 | 369.4 | 352.51 | 13.14M |
| October 09, 2025 | 372.52 | 367.69 | 367.69 | 376.22 | 366.08 | 8.76M |
| October 08, 2025 | 366.93 | 369.92 | 369.92 | 374.63 | 365.8 | 9.39M |
| October 07, 2025 | 359.41 | 363.66 | 363.66 | 364.72 | 358.06 | 7.17M |
| October 06, 2025 | 361.03 | 358.77 | 358.77 | 362.52 | 357.11 | 7.18M |
| October 03, 2025 | 357.25 | 360.2 | 360.2 | 368 | 356.61 | 13.44M |
| October 02, 2025 | 347.29 | 353.72 | 353.72 | 355.08 | 344.65 | 8.53M |
| October 01, 2025 | 343.9 | 348.3 | 348.3 | 348.7 | 341.63 | 8.77M |
| September 30, 2025 | 343.75 | 345.3 | 345.3 | 349.32 | 342.33 | 7.36M |
| September 29, 2025 | 343.98 | 345.18 | 345.18 | 345.55 | 341.45 | 6.88M |
| September 26, 2025 | 347.93 | 344.08 | 344.08 | 349.97 | 341.3 | 6.75M |
| September 25, 2025 | 348.9 | 345.56 | 345.56 | 350.19 | 343.6 | 8.08M |
| September 24, 2025 | 350.2 | 351.81 | 351.81 | 354.5 | 347.84 | 9.02M |
| September 23, 2025 | 341 | 347.69 | 347.69 | 352.7 | 339.96 | 12.5M |
| September 22, 2025 | 334.46 | 341.3 | 341.3 | 342.48 | 332.6 | 8.9M |
| September 19, 2025 | 336.5 | 336.69 | 336.69 | 340.96 | 333.84 | 13.53M |
| September 18, 2025 | 343.53 | 334.82 | 334.82 | 344.93 | 334.12 | 11.22M |
| September 17, 2025 | 337.69 | 341.61 | 341.61 | 343 | 337.69 | 8.43M |
| September 16, 2025 | 347.5 | 339.78 | 339.78 | 349.04 | 338.32 | 12.62M |
| September 15, 2025 | 351.26 | 347.89 | 347.89 | 351.71 | 342.53 | 11.04M |
| September 12, 2025 | 355.9 | 352.51 | 352.51 | 362.31 | 352.46 | 12.85M |
| September 11, 2025 | 349 | 353.61 | 353.61 | 360.98 | 345.84 | 18.86M |