422.22
-2.365(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 433.02 | 422.22 | 422.22 | 433.24 | 418.99 | 10,254 |
October 16, 2025 | 419.92 | 424.59 | 424.59 | 429.45 | 419.92 | 7,425 |
October 15, 2025 | 417.39 | 416.47 | 416.47 | 419.12 | 415.65 | 13,322 |
October 14, 2025 | 408.38 | 411.28 | 411.28 | 411.74 | 407.88 | 5,762 |
October 13, 2025 | 404.3 | 406.85 | 406.85 | 407.71 | 404.22 | 4,831 |
October 10, 2025 | 394.31 | 399.24 | 399.24 | 399.58 | 393.28 | 5,999 |
October 09, 2025 | 400.13 | 399.16 | 399.16 | 403.29 | 397.96 | 8,112 |
October 08, 2025 | 400.69 | 401.98 | 401.98 | 402.52 | 400.56 | 6,090 |
October 07, 2025 | 393.07 | 396.1 | 396.1 | 396.71 | 391.82 | 4,270 |
October 06, 2025 | 391.01 | 392.63 | 392.63 | 393.42 | 390.53 | 3,037 |
October 03, 2025 | 383.6 | 386.45 | 386.45 | 386.45 | 383.3 | 4,100 |
October 02, 2025 | 384.11 | 381.27 | 381.27 | 386.84 | 380.62 | 4,702 |
October 01, 2025 | 383.64 | 383.86 | 383.86 | 387.16 | 377.55 | 1,888 |
September 30, 2025 | 383.34 | 381.57 | 381.57 | 388.51 | 377.74 | 1,832 |
September 29, 2025 | 379.34 | 380.63 | 380.63 | 380.76 | 378.29 | 5,044 |
September 26, 2025 | 372.08 | 375.62 | 375.62 | 375.8 | 371.89 | 1,194 |
September 25, 2025 | 371.84 | 371.19 | 371.19 | 373.81 | 368.55 | 5,459 |
September 24, 2025 | 374.81 | 372.87 | 372.87 | 375.45 | 369 | 2,474 |
September 23, 2025 | 373.16 | 375.76 | 375.76 | 376.78 | 372.83 | 3,579 |
September 22, 2025 | 369.18 | 370.92 | 370.92 | 370.92 | 368.61 | 2,312 |
September 19, 2025 | 362.56 | 364.95 | 364.95 | 365.31 | 362.45 | 557 |
September 18, 2025 | 361.66 | 361.84 | 361.84 | 365.13 | 360.62 | 5,121 |
September 17, 2025 | 365.37 | 366.33 | 366.33 | 366.36 | 363.88 | 6,560 |
September 16, 2025 | 367.09 | 365.78 | 365.78 | 368.05 | 319.17 | 1,132 |
September 15, 2025 | 361.49 | 364.55 | 364.55 | 364.6 | 361.17 | 1,505 |
September 12, 2025 | 362.76 | 362.27 | 362.27 | 363.22 | 361.93 | 1,112 |
September 11, 2025 | 361.2 | 361.51 | 361.51 | 361.79 | 359.39 | 1,574 |
September 10, 2025 | 362.18 | 362.26 | 362.26 | 363.41 | 361.71 | 4,423 |
September 09, 2025 | 362.58 | 361.87 | 361.87 | 365.05 | 360.91 | 3,784 |
September 08, 2025 | 357.68 | 361.58 | 361.58 | 362.44 | 357.46 | 2,758 |
September 05, 2025 | 353.23 | 356.86 | 356.86 | 357.57 | 352.48 | 4,482 |
September 04, 2025 | 351.68 | 352.32 | 352.32 | 353.7 | 351.29 | 4,012 |
September 03, 2025 | 351.44 | 354.34 | 354.34 | 354.34 | 350.81 | 2,573 |
September 02, 2025 | 346.6 | 349.21 | 349.21 | 349.52 | 345 | 6,508 |
September 01, 2025 | 346 | 345.54 | 345.54 | 346.13 | 344.66 | 6,039 |
August 29, 2025 | 339.08 | 342.61 | 342.61 | 342.61 | 338.54 | 7,491 |
August 28, 2025 | 337.55 | 338.52 | 338.52 | 339.2 | 337.35 | 2,061 |
August 27, 2025 | 335.7 | 336.77 | 336.77 | 337 | 335.49 | 2,908 |
August 26, 2025 | 335.69 | 336.23 | 336.23 | 336.32 | 334.77 | 1,912 |
August 22, 2025 | 330.99 | 335.69 | 335.69 | 335.83 | 330.44 | 3,926 |
August 21, 2025 | 331.69 | 332.41 | 332.41 | 332.91 | 330.85 | 1,267 |
August 20, 2025 | 330.27 | 332.18 | 332.18 | 332.71 | 330.27 | 1,668 |
August 19, 2025 | 331.62 | 330.47 | 330.47 | 332.36 | 330.26 | 2,356 |
August 18, 2025 | 333.01 | 331.56 | 331.56 | 333.57 | 331.41 | 245 |
August 15, 2025 | 332.19 | 332.39 | 332.39 | 334.68 | 331.5 | 1,120 |
August 14, 2025 | 334.37 | 332.01 | 332.01 | 334.66 | 331.77 | 1,359 |
August 13, 2025 | 333.73 | 333.68 | 333.68 | 335.02 | 333.37 | 1,582 |
August 12, 2025 | 332.65 | 333.59 | 333.59 | 333.59 | 331.17 | 1,006 |
August 11, 2025 | 334.71 | 333.21 | 333.21 | 334.71 | 332.47 | 3,072 |
August 08, 2025 | 337.43 | 337.34 | 337.34 | 341.22 | 336.24 | 2,336 |
August 07, 2025 | 336.72 | 336.6 | 336.6 | 337.72 | 335.19 | 3,322 |
August 06, 2025 | 335.44 | 335.58 | 335.58 | 336 | 333.86 | 613 |
August 05, 2025 | 334.62 | 336.53 | 336.53 | 336.56 | 333.24 | 973 |
August 04, 2025 | 334.27 | 335.25 | 335.25 | 336.39 | 333.65 | 5,475 |
August 01, 2025 | 327.45 | 333 | 333 | 333.47 | 326.62 | 595 |
July 31, 2025 | 328.02 | 327.63 | 327.63 | 329.16 | 327.32 | 221 |
July 30, 2025 | 330.71 | 327.36 | 327.36 | 331.39 | 327.35 | 1,734 |
July 29, 2025 | 329.82 | 330.65 | 330.65 | 330.8 | 329.46 | 438 |
July 28, 2025 | 332.11 | 329.4 | 329.4 | 332.19 | 328.41 | 1,285 |
July 25, 2025 | 334 | 331.11 | 331.11 | 334 | 330.95 | 1,078 |