406.93
-2.785(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 417.98 | 406.93 | 406.93 | 418 | 404.5 | 3,287 |
| October 16, 2025 | 405.13 | 409.72 | 409.72 | 409.87 | 405 | 2,277 |
| October 15, 2025 | 402.87 | 402.98 | 402.98 | 404.41 | 401.06 | 584 |
| October 14, 2025 | 394.19 | 396.87 | 396.87 | 397.12 | 393.45 | 905 |
| October 13, 2025 | 390.36 | 392.58 | 392.58 | 393.18 | 390.03 | 715 |
| October 10, 2025 | 380.49 | 385.24 | 385.24 | 385.24 | 380.02 | 2,350 |
| October 09, 2025 | 386.15 | 385.18 | 385.18 | 388.45 | 385.18 | 1,758 |
| October 08, 2025 | 386.7 | 387.93 | 387.93 | 388.3 | 386.64 | 739 |
| October 07, 2025 | 379.23 | 382.23 | 382.23 | 382.49 | 379.07 | 2,188 |
| October 06, 2025 | 377.34 | 378.88 | 378.88 | 379.46 | 377.1 | 723 |
| October 03, 2025 | 370.25 | 372.94 | 372.94 | 372.94 | 370.1 | 1,396 |
| October 02, 2025 | 370.74 | 367.94 | 367.94 | 373.09 | 367.59 | 1,632 |
| October 01, 2025 | 370.27 | 370.24 | 370.24 | 373.42 | 370.24 | 439 |
| September 30, 2025 | 369.99 | 367.8 | 367.8 | 369.99 | 365.53 | 1,034 |
| September 29, 2025 | 366.19 | 367.03 | 367.03 | 367.45 | 365.38 | 1,434 |
| September 26, 2025 | 358.98 | 362.49 | 362.49 | 362.49 | 358.98 | 25 |
| September 25, 2025 | 358.94 | 358.22 | 358.22 | 360.57 | 358 | 154 |
| September 24, 2025 | 362.24 | 359.84 | 359.84 | 362.24 | 359.84 | 915 |
| September 23, 2025 | 360.08 | 362.64 | 362.64 | 363.25 | 360.08 | 760 |
| September 22, 2025 | 356.15 | 357.95 | 357.95 | 357.95 | 356.15 | 1,371 |
| September 19, 2025 | 350.11 | 352.22 | 352.22 | 352.35 | 350 | 2,996 |
| September 18, 2025 | 349.04 | 349.12 | 349.12 | 352.19 | 348.88 | 941 |
| September 17, 2025 | 352.07 | 353.54 | 353.54 | 353.72 | 352.07 | 1,122 |
| September 16, 2025 | 354.28 | 353 | 353 | 355 | 353 | 426 |
| September 15, 2025 | 348.92 | 351.82 | 351.82 | 351.82 | 348.92 | 162 |
| September 12, 2025 | 349.67 | 349.62 | 349.62 | 350.55 | 349.6 | 987 |
| September 11, 2025 | 348.61 | 348.9 | 348.9 | 348.9 | 347.13 | 1,182 |
| September 10, 2025 | 349.83 | 349.71 | 349.71 | 350.01 | 349.51 | 520 |
| September 09, 2025 | 350.1 | 349.25 | 349.25 | 351.27 | 348.38 | 859 |
| September 08, 2025 | 345.25 | 348.9 | 348.9 | 349.77 | 345.25 | 343 |
| September 05, 2025 | 341.06 | 344.36 | 344.36 | 344.45 | 340.46 | 460 |
| September 04, 2025 | 339.31 | 340.03 | 340.03 | 341.04 | 336.11 | 763 |
| September 03, 2025 | 339.22 | 342.01 | 342.01 | 342.1 | 339.08 | 2,895 |
| September 02, 2025 | 334.09 | 337.07 | 337.07 | 337.2 | 333.5 | 1,433 |
| September 01, 2025 | 334.03 | 333.47 | 333.47 | 334.03 | 332.83 | 1,898 |
| August 29, 2025 | 327.34 | 330.5 | 330.5 | 330.62 | 327.17 | 765 |
| August 28, 2025 | 325.79 | 326.86 | 326.86 | 326.86 | 325.79 | 289 |
| August 27, 2025 | 324.17 | 325.04 | 325.04 | 325.04 | 323.88 | 655 |
| August 26, 2025 | 324.01 | 324.53 | 324.53 | 324.61 | 323.31 | 272 |
| August 22, 2025 | 319.51 | 324.03 | 324.03 | 324.03 | 318.88 | 1,722 |
| August 21, 2025 | 320.26 | 320.8 | 320.8 | 321 | 319.5 | 186 |
| August 20, 2025 | 318.96 | 320.6 | 320.6 | 320.92 | 318.9 | 93 |
| August 19, 2025 | 320.15 | 318.97 | 318.97 | 320.69 | 318.86 | 959 |
| August 18, 2025 | 321.27 | 319.99 | 319.99 | 321.92 | 319.99 | 696 |
| August 15, 2025 | 320.51 | 320.81 | 320.81 | 321.12 | 320 | 61 |
| August 14, 2025 | 322.71 | 320.48 | 320.48 | 322.71 | 320.27 | 102 |
| August 13, 2025 | 322.07 | 322.06 | 322.06 | 324.78 | 321.89 | 114 |
| August 12, 2025 | 320.95 | 321.95 | 321.95 | 321.98 | 319.69 | 533 |
| August 11, 2025 | 323.04 | 321.44 | 321.44 | 323.06 | 321 | 323 |
| August 08, 2025 | 325.77 | 325.65 | 325.65 | 326.48 | 324.66 | 2,173 |
| August 07, 2025 | 324.03 | 324.93 | 324.93 | 325.15 | 323.68 | 832 |
| August 06, 2025 | 323.78 | 324.05 | 324.05 | 324.1 | 322.83 | 1,025 |
| August 05, 2025 | 323.21 | 324.84 | 324.84 | 324.94 | 321.69 | 14 |
| August 04, 2025 | 322.34 | 323.61 | 323.61 | 324.34 | 321.95 | 351 |
| August 01, 2025 | 316.03 | 321.43 | 321.43 | 321.43 | 316.03 | 0 |
| July 31, 2025 | 316.72 | 316.26 | 316.26 | 317.62 | 316.14 | 164 |
| July 30, 2025 | 319.32 | 315.98 | 315.98 | 319.51 | 315.98 | 197 |
| July 29, 2025 | 318.43 | 319.19 | 319.19 | 319.49 | 317.99 | 241 |
| July 28, 2025 | 320.53 | 317.97 | 317.97 | 320.6 | 317.55 | 625 |
| July 25, 2025 | 322.43 | 319.62 | 319.62 | 322.43 | 319.56 | 124 |