351.64
+0.51(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 348.15 | 351.64 | 351.64 | 353.9 | 344.52 | 384,317 |
| November 06, 2025 | 359.28 | 351.23 | 351.23 | 360.98 | 350.27 | 285,384 |
| November 05, 2025 | 357.18 | 357.89 | 357.89 | 361.19 | 354.77 | 403,200 |
| November 04, 2025 | 360.39 | 358.33 | 358.33 | 361.12 | 355.01 | 316,700 |
| November 03, 2025 | 367.37 | 361.35 | 361.35 | 367.37 | 357.37 | 475,510 |
| October 31, 2025 | 359.38 | 368.01 | 368.01 | 368.11 | 356.58 | 602,827 |
| October 30, 2025 | 362.92 | 358.36 | 358.36 | 369.34 | 356.1 | 551,024 |
| October 29, 2025 | 361.45 | 368.29 | 368.29 | 377.56 | 354.8 | 1.19M |
| October 28, 2025 | 364.44 | 358.39 | 358.39 | 367.74 | 358.07 | 883,359 |
| October 27, 2025 | 363 | 364.37 | 364.37 | 364.93 | 359.75 | 723,109 |
| October 24, 2025 | 363 | 362.29 | 362.29 | 363.94 | 359.62 | 414,700 |
| October 23, 2025 | 353.8 | 359.08 | 359.08 | 359.42 | 350.24 | 387,523 |
| October 22, 2025 | 380.08 | 352.43 | 352.43 | 381.5 | 350.11 | 739,304 |
| October 21, 2025 | 377.67 | 379.16 | 379.16 | 384.52 | 375.33 | 277,600 |
| October 20, 2025 | 374.05 | 378.56 | 378.56 | 385.04 | 374.05 | 344,900 |
| October 17, 2025 | 367.81 | 370.8 | 370.8 | 372.07 | 365.66 | 330,000 |
| October 16, 2025 | 360 | 369.33 | 369.33 | 371.54 | 356 | 806,110 |
| October 15, 2025 | 357.22 | 359.65 | 356.65 | 367.24 | 350 | 747,515 |
| October 14, 2025 | 363.49 | 366.36 | 363.3 | 370 | 361.57 | 295,816 |
| October 13, 2025 | 367.51 | 364.49 | 361.45 | 371.83 | 364.19 | 464,200 |
| October 10, 2025 | 383.41 | 366.95 | 363.89 | 384.56 | 366.3 | 479,789 |
| October 09, 2025 | 396.55 | 380.64 | 377.46 | 396.55 | 379.02 | 911,732 |
| October 08, 2025 | 396.99 | 396.42 | 396.42 | 402.49 | 394.39 | 341,600 |
| October 07, 2025 | 410.79 | 396.34 | 396.34 | 411.01 | 391.29 | 835,900 |
| October 06, 2025 | 414.81 | 409.99 | 409.99 | 418.31 | 409.48 | 366,633 |
| October 03, 2025 | 410.55 | 414.9 | 414.9 | 421.57 | 410.07 | 1.18M |
| October 02, 2025 | 403.85 | 411.17 | 411.17 | 412.25 | 403.85 | 362,000 |
| October 01, 2025 | 404.48 | 404.03 | 404.03 | 411.44 | 398.88 | 543,627 |
| September 30, 2025 | 399.1 | 404.3 | 404.3 | 404.96 | 396.72 | 356,014 |
| September 29, 2025 | 399.96 | 399.57 | 399.57 | 402.82 | 396.27 | 456,600 |
| September 26, 2025 | 394.69 | 398.01 | 398.01 | 399.7 | 386.28 | 267,176 |
| September 25, 2025 | 389.33 | 393.75 | 393.75 | 394.36 | 385.11 | 371,113 |
| September 24, 2025 | 393.41 | 390.65 | 390.65 | 396.04 | 387.06 | 398,900 |
| September 23, 2025 | 392.02 | 395.55 | 395.55 | 396.5 | 388.21 | 1.01M |
| September 22, 2025 | 386.36 | 391.46 | 391.46 | 394.03 | 384.81 | 1.02M |
| September 19, 2025 | 384.89 | 389.85 | 389.85 | 393.22 | 382.35 | 634,248 |
| September 18, 2025 | 389.6 | 384.25 | 384.25 | 389.9 | 384.24 | 351,122 |
| September 17, 2025 | 394.54 | 387.53 | 387.53 | 400.15 | 385.46 | 471,500 |
| September 16, 2025 | 388.12 | 395.01 | 395.01 | 395.96 | 388.01 | 509,812 |
| September 15, 2025 | 383.76 | 386.52 | 386.43 | 389.61 | 380.83 | 549,157 |
| September 12, 2025 | 393.79 | 381.94 | 381.94 | 393.79 | 378.35 | 713,534 |
| September 11, 2025 | 390.51 | 397.42 | 397.42 | 401.62 | 390.51 | 607,700 |
| September 10, 2025 | 399.8 | 390.13 | 390.13 | 407.65 | 386.49 | 467,789 |
| September 09, 2025 | 401.54 | 401.79 | 401.79 | 406.16 | 398.5 | 831,535 |
| September 08, 2025 | 409.35 | 408.87 | 408.87 | 411.75 | 404.26 | 444,300 |
| September 05, 2025 | 404 | 408.98 | 408.98 | 410.37 | 401.57 | 241,987 |
| September 04, 2025 | 395.23 | 403.39 | 403.39 | 403.71 | 394.22 | 307,400 |
| September 03, 2025 | 393.5 | 393.44 | 393.44 | 397.06 | 390.36 | 413,732 |
| September 02, 2025 | 397 | 394.15 | 394.15 | 402.04 | 391.18 | 349,526 |
| August 29, 2025 | 403.44 | 402.38 | 402.38 | 403.44 | 398.43 | 290,600 |
| August 28, 2025 | 414.53 | 401.7 | 401.7 | 414.53 | 400.62 | 174,819 |
| August 27, 2025 | 405.86 | 408.67 | 408.67 | 415.44 | 405.22 | 373,205 |
| August 26, 2025 | 410.18 | 407.04 | 407.04 | 411.96 | 404.32 | 349,400 |
| August 25, 2025 | 413.86 | 408 | 408 | 421.78 | 406.26 | 269,415 |
| August 22, 2025 | 408.11 | 415.8 | 415.8 | 421.74 | 404.76 | 293,824 |
| August 21, 2025 | 415.69 | 405.63 | 405.63 | 419.54 | 397.73 | 502,900 |
| August 20, 2025 | 426.54 | 418.77 | 418.77 | 427.25 | 418.52 | 264,896 |
| August 19, 2025 | 420.05 | 425.03 | 425.03 | 427 | 420.05 | 164,522 |
| August 18, 2025 | 416.22 | 419.26 | 419.26 | 419.5 | 413.14 | 235,417 |
| August 15, 2025 | 423.62 | 415.12 | 415.12 | 426 | 414.21 | 336,431 |