355.68
+7.01(+2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 346.76 | 355.68 | 355.68 | 356.06 | 346.72 | 544,806 |
| October 22, 2025 | 352.14 | 348.67 | 348.67 | 357.26 | 346.96 | 573,993 |
| October 21, 2025 | 348.27 | 349.23 | 349.23 | 364.99 | 347 | 642,306 |
| October 20, 2025 | 336.31 | 343.18 | 343.18 | 346.18 | 334.41 | 601,600 |
| October 17, 2025 | 332.43 | 334.59 | 334.59 | 337.62 | 328.65 | 446,600 |
| October 16, 2025 | 327.9 | 334.87 | 334.87 | 337.25 | 323.46 | 731,300 |
| October 15, 2025 | 332.03 | 332.41 | 332.41 | 336 | 329.79 | 581,942 |
| October 14, 2025 | 332.97 | 333.14 | 333.14 | 338.37 | 331.87 | 649,800 |
| October 13, 2025 | 329.02 | 336.33 | 336.33 | 337.11 | 329.02 | 755,162 |
| October 10, 2025 | 330.47 | 331 | 331 | 336.73 | 328.39 | 1.65M |
| October 09, 2025 | 327.3 | 330.45 | 330.45 | 331.13 | 325.13 | 744,545 |
| October 08, 2025 | 321.16 | 327.65 | 327.65 | 330.48 | 319.6 | 603,923 |
| October 07, 2025 | 328.35 | 318.35 | 318.35 | 331.28 | 318.14 | 491,244 |
| October 06, 2025 | 327.5 | 327.62 | 327.62 | 330 | 325.54 | 433,041 |
| October 03, 2025 | 323.95 | 328.39 | 328.39 | 333.4 | 322.83 | 731,945 |
| October 02, 2025 | 318.68 | 321.92 | 321.92 | 327.86 | 318.13 | 616,700 |
| October 01, 2025 | 300.66 | 319.81 | 319.81 | 322.81 | 299.63 | 1.21M |
| September 30, 2025 | 289.6 | 299.81 | 299.81 | 300.47 | 287.66 | 848,700 |
| September 29, 2025 | 292.44 | 289.43 | 289.43 | 292.44 | 286.59 | 626,300 |
| September 26, 2025 | 288.46 | 291.71 | 291.71 | 292.04 | 284.52 | 396,800 |
| September 25, 2025 | 289.23 | 287.79 | 287.79 | 290.23 | 285.68 | 470,934 |
| September 24, 2025 | 297.38 | 292.65 | 292.65 | 299.66 | 290.77 | 702,433 |
| September 23, 2025 | 302.97 | 299.22 | 299.22 | 305.26 | 299.02 | 474,211 |
| September 22, 2025 | 299.75 | 302.48 | 302.48 | 302.77 | 295.11 | 746,510 |
| September 19, 2025 | 307.93 | 300.87 | 300.87 | 307.93 | 300.79 | 1.89M |
| September 18, 2025 | 305.4 | 306.38 | 306.38 | 309.57 | 302.47 | 792,700 |
| September 17, 2025 | 303.68 | 303.68 | 303.68 | 311.44 | 300.93 | 1.05M |
| September 16, 2025 | 299.24 | 303.08 | 303.08 | 304.34 | 296.61 | 515,128 |
| September 15, 2025 | 297.5 | 299.04 | 299.04 | 299.69 | 295.2 | 539,700 |
| September 12, 2025 | 299.45 | 295.39 | 295.39 | 302.28 | 294.96 | 326,700 |
| September 11, 2025 | 295.12 | 302.45 | 302.45 | 303.24 | 295.12 | 384,213 |
| September 10, 2025 | 297.81 | 293.03 | 293.03 | 300.12 | 288.9 | 865,681 |
| September 09, 2025 | 309.79 | 300.52 | 300.52 | 310.8 | 298.14 | 1.08M |
| September 08, 2025 | 304.12 | 309.37 | 309.37 | 310.23 | 301.3 | 641,231 |
| September 05, 2025 | 300.6 | 306.32 | 306.32 | 309.3 | 299.18 | 504,544 |
| September 04, 2025 | 289.46 | 299.69 | 299.69 | 300.35 | 287.17 | 661,661 |
| September 03, 2025 | 294.42 | 290.06 | 290.06 | 298.74 | 289.63 | 541,212 |
| September 02, 2025 | 299.33 | 296.48 | 296.48 | 302.42 | 292.47 | 541,513 |
| August 29, 2025 | 296.87 | 301.8 | 301.8 | 302.94 | 295.55 | 721,700 |
| August 28, 2025 | 295.69 | 297.65 | 297.65 | 297.72 | 289.71 | 707,200 |
| August 27, 2025 | 295.21 | 294.63 | 294.63 | 299.04 | 292.7 | 361,000 |
| August 26, 2025 | 299.32 | 296.14 | 296.14 | 300.18 | 295.45 | 466,032 |
| August 25, 2025 | 301.35 | 298.95 | 298.95 | 302.09 | 297.52 | 515,449 |
| August 22, 2025 | 293.88 | 302.19 | 302.19 | 304.44 | 291.91 | 500,300 |
| August 21, 2025 | 295 | 290.44 | 290.44 | 295.97 | 290.18 | 650,600 |
| August 20, 2025 | 296.36 | 296.73 | 296.73 | 299.34 | 295 | 565,645 |
| August 19, 2025 | 290.5 | 297.72 | 297.72 | 298.37 | 289.3 | 646,082 |
| August 18, 2025 | 289.68 | 289.4 | 289.4 | 293.97 | 287.58 | 632,500 |
| August 15, 2025 | 295.5 | 291.55 | 291.55 | 296 | 290.1 | 414,543 |
| August 14, 2025 | 294.81 | 293.52 | 293.52 | 295.34 | 291.64 | 710,932 |
| August 13, 2025 | 286.43 | 296.83 | 296.83 | 296.89 | 285.85 | 623,116 |
| August 12, 2025 | 281.34 | 285.52 | 285.52 | 285.52 | 278.49 | 602,000 |
| August 11, 2025 | 282.48 | 279.29 | 279.29 | 283.16 | 279.17 | 548,007 |
| August 08, 2025 | 277.69 | 281.2 | 281.2 | 281.2 | 275.05 | 789,200 |
| August 07, 2025 | 281.01 | 278 | 278 | 281.12 | 276 | 707,900 |
| August 06, 2025 | 280.42 | 277.72 | 277.72 | 281.86 | 276 | 942,703 |
| August 05, 2025 | 284.58 | 281.19 | 281.19 | 288.12 | 279.5 | 1.39M |
| August 04, 2025 | 279.8 | 285.59 | 285.59 | 289.6 | 279.19 | 1.29M |
| August 01, 2025 | 286.15 | 290.31 | 290.31 | 291.2 | 280.67 | 1.2M |
| July 31, 2025 | 295.01 | 288.76 | 288.76 | 300.76 | 287.85 | 1.37M |