455.48
-1.88(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 457.78 | 455.48 | 455.48 | 462 | 454.46 | 911,424 |
| December 04, 2025 | 462 | 457.36 | 457.36 | 463.7 | 453.54 | 1.52M |
| December 03, 2025 | 440.31 | 463.13 | 463.13 | 463.85 | 439.35 | 2.54M |
| December 02, 2025 | 427.34 | 433.15 | 433.15 | 435.2 | 424.06 | 1.4M |
| December 01, 2025 | 431.92 | 425.6 | 425.6 | 434 | 423.46 | 1.17M |
| November 28, 2025 | 434.67 | 433.61 | 433.61 | 434.67 | 429.07 | 727,908 |
| November 26, 2025 | 432.43 | 432.17 | 432.17 | 433.32 | 428.07 | 1.15M |
| November 25, 2025 | 425.92 | 429.82 | 429.82 | 431.5 | 424.12 | 1.55M |
| November 24, 2025 | 426.23 | 424 | 424 | 432.55 | 423.87 | 2.22M |
| November 21, 2025 | 423.13 | 426.76 | 426.76 | 435.85 | 421.87 | 1.92M |
| November 20, 2025 | 420.84 | 422.32 | 422.32 | 431.13 | 420 | 1.19M |
| November 19, 2025 | 434.36 | 421.03 | 421.03 | 434.93 | 418.53 | 1.55M |
| November 18, 2025 | 434 | 435.52 | 435.52 | 437.79 | 430.15 | 1.08M |
| November 17, 2025 | 436.99 | 434.02 | 434.02 | 439.99 | 432.24 | 1.3M |
| November 14, 2025 | 440.02 | 437.15 | 437.15 | 442.22 | 433.67 | 1.26M |
| November 13, 2025 | 434.02 | 434.52 | 434.52 | 441.23 | 430.66 | 1.56M |
| November 12, 2025 | 429.69 | 434.19 | 434.19 | 435.94 | 425.46 | 1.37M |
| November 11, 2025 | 423.3 | 429.22 | 429.22 | 429.48 | 417.12 | 990,000 |
| November 10, 2025 | 412.38 | 421.2 | 421.2 | 422.23 | 410.5 | 1.49M |
| November 07, 2025 | 415.61 | 409.47 | 409.47 | 416.28 | 406.67 | 1.36M |
| November 06, 2025 | 414.1 | 416.25 | 416.25 | 424.25 | 410.29 | 1.33M |
| November 05, 2025 | 417.7 | 417 | 417 | 427.18 | 410.45 | 1.42M |
| November 04, 2025 | 418.55 | 421.67 | 421.67 | 430.71 | 403.16 | 2.36M |
| November 03, 2025 | 428.48 | 426 | 426 | 430.1 | 418.6 | 1.94M |
| October 31, 2025 | 416.28 | 425.57 | 425.57 | 427.23 | 415.76 | 1.4M |
| October 30, 2025 | 417.19 | 419.89 | 419.89 | 422.95 | 415 | 1.23M |
| October 29, 2025 | 418.02 | 417.21 | 417.21 | 422.98 | 415.77 | 1.33M |
| October 28, 2025 | 418 | 422.39 | 422.39 | 422.57 | 417.37 | 1.22M |
| October 27, 2025 | 422 | 420.17 | 420.17 | 423.61 | 418.76 | 1.21M |
| October 24, 2025 | 423.41 | 421.39 | 421.39 | 425.86 | 420.6 | 1M |
| October 23, 2025 | 427.85 | 422.63 | 422.63 | 432.76 | 421.26 | 1.76M |
| October 22, 2025 | 426.27 | 426.44 | 426.44 | 431.81 | 421.94 | 1.7M |
| October 21, 2025 | 417.57 | 426.27 | 426.27 | 426.97 | 417.57 | 1.08M |
| October 20, 2025 | 418.17 | 419.1 | 419.1 | 420.5 | 414.52 | 1.08M |
| October 17, 2025 | 407.36 | 416.81 | 416.81 | 419.37 | 406.76 | 1.05M |
| October 16, 2025 | 409.92 | 408.61 | 408.61 | 413.31 | 405.54 | 1.31M |
| October 15, 2025 | 412.17 | 407.9 | 407.9 | 413.57 | 407.15 | 1.27M |
| October 14, 2025 | 406.08 | 412.22 | 412.22 | 415.55 | 405.46 | 1.03M |
| October 13, 2025 | 404.21 | 407.37 | 407.37 | 409.47 | 402.58 | 880,933 |
| October 10, 2025 | 413.33 | 407.79 | 407.79 | 414.22 | 406.1 | 1.15M |
| October 09, 2025 | 419.31 | 414.86 | 414.86 | 421.01 | 414.28 | 880,586 |
| October 08, 2025 | 410.93 | 421.15 | 421.15 | 422.73 | 410.02 | 1.93M |
| October 07, 2025 | 402.84 | 410.28 | 410.28 | 413.29 | 400.86 | 1.5M |
| October 06, 2025 | 404.66 | 402.9 | 402.9 | 405.45 | 400.74 | 1.19M |
| October 03, 2025 | 411.72 | 403.3 | 403.3 | 411.91 | 403.04 | 1.32M |
| October 02, 2025 | 404.21 | 408.85 | 408.85 | 411 | 402.82 | 1.64M |
| October 01, 2025 | 393.62 | 404.21 | 404.21 | 407.5 | 392.5 | 2M |
| September 30, 2025 | 394.94 | 391.64 | 391.64 | 397.65 | 385.86 | 2.26M |
| September 29, 2025 | 386.88 | 395.31 | 395.31 | 399.1 | 384.39 | 2.08M |
| September 26, 2025 | 381.91 | 385.74 | 385.74 | 387.48 | 379.72 | 1.84M |
| September 25, 2025 | 383.2 | 381.87 | 381.87 | 387.48 | 377.02 | 2.64M |
| September 24, 2025 | 377.56 | 376.62 | 376.62 | 380.73 | 374.17 | 1.53M |
| September 23, 2025 | 381.59 | 379.72 | 379.72 | 383.5 | 376 | 1.57M |
| September 22, 2025 | 384.07 | 383.13 | 383.13 | 386.08 | 381.61 | 1.48M |
| September 19, 2025 | 388.6 | 383.12 | 383.12 | 389.46 | 382.6 | 3.39M |
| September 18, 2025 | 389.69 | 387.11 | 387.11 | 390.66 | 384.87 | 1.97M |
| September 17, 2025 | 392.94 | 387.15 | 387.15 | 396.31 | 386.44 | 2.04M |
| September 16, 2025 | 392.59 | 391.36 | 391.36 | 395.45 | 386.32 | 1.7M |
| September 15, 2025 | 393 | 393.21 | 393.21 | 398.29 | 391.93 | 1.4M |
| September 12, 2025 | 394.68 | 394.53 | 394.53 | 396.83 | 393.17 | 978,686 |