358.44
+1.335(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 355.89 | 357.1 | 357.1 | 358.32 | 354.6 | 5,616 |
| September 25, 2025 | 359.31 | 355.72 | 355.72 | 359.31 | 354.5 | 1,381 |
| September 24, 2025 | 362.95 | 361.47 | 361.47 | 363.21 | 361.47 | 2,146 |
| September 23, 2025 | 362.76 | 365.65 | 365.65 | 366.75 | 362.76 | 1,105 |
| September 22, 2025 | 360.53 | 361.33 | 361.33 | 361.44 | 359.48 | 3,581 |
| September 19, 2025 | 363.1 | 361.05 | 361.05 | 365 | 360.95 | 5,320 |
| September 18, 2025 | 356.67 | 360.45 | 360.45 | 360.77 | 356.46 | 7,162 |
| September 17, 2025 | 354.75 | 357.35 | 357.35 | 358 | 354.07 | 1,413 |
| September 16, 2025 | 354.44 | 352.05 | 352.05 | 355.39 | 351.8 | 2,577 |
| September 15, 2025 | 354.38 | 354.38 | 354.38 | 355.4 | 353.89 | 3,113 |
| September 12, 2025 | 355.88 | 353.91 | 353.91 | 355.91 | 354 | 1,595 |
| September 11, 2025 | 350.96 | 355.56 | 355.56 | 355.56 | 350.04 | 5,089 |
| September 10, 2025 | 350.03 | 350.7 | 350.7 | 353 | 349.75 | 5,960 |
| September 09, 2025 | 353.31 | 350.9 | 350.9 | 353.76 | 348.89 | 771 |
| September 08, 2025 | 352.56 | 352.29 | 352.29 | 353.63 | 350.72 | 2,577 |
| September 05, 2025 | 351.2 | 350.53 | 350.53 | 354.19 | 349.53 | 16,829 |
| September 04, 2025 | 346.87 | 347.85 | 347.85 | 348.14 | 346.76 | 2,236 |
| September 03, 2025 | 345.17 | 345.76 | 345.76 | 348.42 | 345.17 | 2,144 |
| September 02, 2025 | 347.12 | 344.53 | 344.53 | 347.12 | 342.66 | 2,970 |
| September 01, 2025 | 348.25 | 348.5 | 348.5 | 349 | 347.56 | 2,759 |
| August 29, 2025 | 349.97 | 347.95 | 347.95 | 351.21 | 347.7 | 3,652 |
| August 28, 2025 | 351.57 | 349.16 | 349.16 | 352.57 | 349.09 | 5,333 |
| August 27, 2025 | 347.41 | 349.42 | 349.42 | 349.46 | 346.17 | 5,324 |
| August 26, 2025 | 343.45 | 346.66 | 346.66 | 347.31 | 343.24 | 5,996 |
| August 22, 2025 | 334.73 | 348.02 | 348.02 | 348.7 | 334.73 | 1,950 |
| August 21, 2025 | 333.86 | 334.12 | 334.12 | 334.55 | 331.94 | 1,761 |
| August 20, 2025 | 334.45 | 333.61 | 333.61 | 335.37 | 331.71 | 1,868 |
| August 19, 2025 | 337 | 336.73 | 336.73 | 339 | 336.66 | 1,544 |
| August 18, 2025 | 336.76 | 337.49 | 337.49 | 337.49 | 336.44 | 621 |
| August 15, 2025 | 340.2 | 336.28 | 336.28 | 340.2 | 335.2 | 1,249 |
| August 14, 2025 | 342.29 | 336.69 | 336.69 | 342.59 | 336.65 | 4,517 |
| August 13, 2025 | 336.63 | 339.69 | 339.69 | 339.69 | 336.58 | 5,937 |
| August 12, 2025 | 327.11 | 332.76 | 332.76 | 332.76 | 326.5 | 1,279 |
| August 11, 2025 | 328.17 | 326.24 | 326.24 | 328.44 | 326.13 | 3,143 |
| August 08, 2025 | 327.07 | 326.55 | 326.55 | 328.26 | 326.34 | 868 |
| August 07, 2025 | 327.56 | 324.79 | 324.79 | 330.49 | 324.79 | 719 |
| August 06, 2025 | 329.69 | 326.9 | 326.9 | 329.84 | 325.33 | 576 |
| August 05, 2025 | 326.3 | 325.04 | 325.04 | 327.55 | 325.04 | 382 |
| August 04, 2025 | 320.13 | 322.91 | 322.91 | 322.91 | 319.88 | 2,180 |
| August 01, 2025 | 324.18 | 317.06 | 317.06 | 324.25 | 315.15 | 4,830 |
| July 31, 2025 | 327.23 | 326.75 | 326.75 | 328.43 | 326.18 | 2,914 |
| July 30, 2025 | 331.15 | 331.58 | 331.58 | 332 | 330.57 | 3,006 |
| July 29, 2025 | 332.81 | 329.77 | 329.77 | 333.77 | 329.77 | 3,869 |
| July 28, 2025 | 334.79 | 331.65 | 331.65 | 334.96 | 331.65 | 403 |
| July 25, 2025 | 331.71 | 330.5 | 330.5 | 332.85 | 330.5 | 1,886 |
| July 24, 2025 | 334.79 | 332.9 | 332.9 | 335.04 | 332.86 | 4,625 |
| July 23, 2025 | 332.93 | 333.67 | 333.67 | 334.2 | 332.2 | 2,014 |
| July 22, 2025 | 328.03 | 329.88 | 329.88 | 329.88 | 327.43 | 1,172 |
| July 21, 2025 | 330.82 | 332.14 | 332.14 | 332.18 | 330.82 | 317 |
| July 18, 2025 | 333 | 330.39 | 330.39 | 333.96 | 330.08 | 5,480 |
| July 17, 2025 | 327.28 | 330.99 | 330.99 | 330.99 | 326.28 | 12,937 |
| July 16, 2025 | 322.94 | 323.94 | 323.94 | 327.12 | 322.9 | 12,569 |
| July 15, 2025 | 331.06 | 328.04 | 328.04 | 331.3 | 328.04 | 1,305 |
| July 14, 2025 | 325.84 | 329.21 | 329.21 | 329.67 | 325.8 | 2,773 |
| July 11, 2025 | 331.94 | 329.43 | 329.43 | 331.97 | 329.27 | 1,529 |
| July 10, 2025 | 330.8 | 333.06 | 333.06 | 333.43 | 330.54 | 5,551 |
| July 09, 2025 | 327.71 | 328.69 | 328.69 | 330.16 | 327.58 | 1,120 |
| July 08, 2025 | 326.81 | 327.75 | 327.75 | 328.67 | 326.42 | 5,524 |
| July 07, 2025 | 328.5 | 327 | 327 | 329.7 | 327 | 2,658 |
| July 04, 2025 | 329.22 | 327.16 | 327.16 | 329.32 | 326.78 | 397 |