358.77
-1.43(-0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 10, 2025 | 345.56 | 346.78 | 346.78 | 348.57 | 341.4 | 17.8M |
September 09, 2025 | 332.5 | 347.92 | 347.92 | 351.71 | 327.16 | 45.6M |
September 08, 2025 | 319.71 | 320.25 | 320.25 | 321.65 | 313.8 | 18.44M |
September 05, 2025 | 310.44 | 315.39 | 315.39 | 317.94 | 308.2 | 13.58M |
September 04, 2025 | 306.1 | 310.38 | 310.38 | 311.91 | 304.1 | 7.43M |
September 03, 2025 | 308.11 | 307.88 | 307.88 | 309.59 | 303.7 | 8.85M |
September 02, 2025 | 308.31 | 308.8 | 308.8 | 312.89 | 307.3 | 10.96M |
August 29, 2025 | 302.3 | 309.87 | 309.87 | 310 | 300.91 | 12.07M |
August 28, 2025 | 304.25 | 302.31 | 302.31 | 304.47 | 299.4 | 8.61M |
August 27, 2025 | 300.54 | 303.88 | 303.88 | 305.97 | 300.5 | 9.98M |
August 26, 2025 | 304.31 | 300.43 | 300.43 | 308.96 | 294.2 | 16.3M |
August 25, 2025 | 308.49 | 304.86 | 304.86 | 308.87 | 302.73 | 8.84M |
August 22, 2025 | 306.1 | 307.42 | 307.42 | 310.68 | 304.58 | 14.83M |
August 21, 2025 | 302.29 | 303.35 | 303.35 | 306.57 | 297.8 | 13.36M |
August 20, 2025 | 306.4 | 299.84 | 299.84 | 307.2 | 295.7 | 16.68M |
August 19, 2025 | 308.9 | 304.24 | 304.24 | 310.5 | 299.21 | 22.35M |
August 18, 2025 | 313.18 | 308.49 | 308.49 | 316.4 | 307.42 | 39.6M |
August 15, 2025 | 301.71 | 304.01 | 304.01 | 310.3 | 294.71 | 68.2M |
August 14, 2025 | 272.1 | 271.49 | 271.49 | 273.85 | 267 | 25.01M |
August 13, 2025 | 264.39 | 271.81 | 271.81 | 272.19 | 262.89 | 18.75M |
August 12, 2025 | 254.02 | 261.57 | 261.57 | 262.88 | 253.67 | 12.21M |
August 11, 2025 | 253.87 | 252.37 | 252.37 | 258.4 | 252.14 | 11.78M |
August 08, 2025 | 244.79 | 250.89 | 250.89 | 251.08 | 244.37 | 10.19M |
August 07, 2025 | 246.42 | 244.67 | 244.67 | 248.75 | 239.5 | 11.27M |
August 06, 2025 | 250.64 | 245.78 | 245.78 | 253.16 | 245.31 | 12.95M |
August 05, 2025 | 241.16 | 251 | 251 | 252.07 | 240.05 | 23.8M |
August 04, 2025 | 238.24 | 240.98 | 240.98 | 242.25 | 236.95 | 17.43M |
August 01, 2025 | 250.61 | 237.77 | 237.77 | 251.49 | 234.6 | 39.99M |
July 31, 2025 | 261.4 | 249.56 | 249.56 | 261.4 | 247.75 | 29.61M |
July 30, 2025 | 264.8 | 266.14 | 266.14 | 266.63 | 258.12 | 20.66M |
July 29, 2025 | 265.7 | 261.07 | 261.07 | 272.91 | 260.55 | 41.71M |
July 28, 2025 | 283.5 | 282.12 | 282.12 | 285 | 279.69 | 15.78M |
July 25, 2025 | 281 | 281.06 | 281.06 | 286.13 | 280.03 | 16.43M |
July 24, 2025 | 283.1 | 278.58 | 278.58 | 289.21 | 278.22 | 22.59M |
July 23, 2025 | 287.5 | 292.51 | 292.51 | 292.64 | 284.95 | 13.11M |
July 22, 2025 | 282.63 | 285.13 | 285.13 | 287.11 | 282 | 13.97M |
July 21, 2025 | 284.64 | 282.14 | 282.14 | 286.5 | 281.2 | 10.32M |
July 18, 2025 | 287.89 | 282.57 | 282.57 | 288.07 | 280.81 | 13.51M |
July 17, 2025 | 292.33 | 288.07 | 288.07 | 293 | 283.83 | 14.79M |
July 16, 2025 | 292.55 | 292.49 | 292.49 | 295.99 | 290.75 | 9.71M |
July 15, 2025 | 299.71 | 291.71 | 291.71 | 300.68 | 291.03 | 15.37M |
July 14, 2025 | 301.64 | 300.58 | 300.58 | 304.04 | 299 | 10.68M |
July 11, 2025 | 300.02 | 304.1 | 304.1 | 304.1 | 298 | 9.76M |