294.69
+3.03(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 296.14 | 297.15 | 297.15 | 297.93 | 295.33 | 216 |
| September 11, 2025 | 291.18 | 292.15 | 292.15 | 292.67 | 289.84 | 89 |
| September 10, 2025 | 293.99 | 283.86 | 283.86 | 293.99 | 280 | 93 |
| September 09, 2025 | 290.12 | 287.14 | 287.14 | 290.12 | 286.7 | 213 |
| September 08, 2025 | 290 | 288.8 | 288.8 | 290 | 286.05 | 179 |
| September 05, 2025 | 289.61 | 288.6 | 288.6 | 291.58 | 288.57 | 285 |
| September 04, 2025 | 291.66 | 289.61 | 289.61 | 291.66 | 286.58 | 259 |
| September 03, 2025 | 292.05 | 291.53 | 291.53 | 292.05 | 290.56 | 28 |
| September 02, 2025 | 292.2 | 291.07 | 291.07 | 294.11 | 290.99 | 20,707 |
| August 29, 2025 | 294.97 | 294.87 | 294.87 | 296.46 | 293.87 | 19 |
| August 28, 2025 | 295.42 | 293.75 | 293.75 | 296.79 | 293.46 | 23 |
| August 27, 2025 | 292.8 | 294.69 | 294.69 | 295.14 | 292.79 | 9 |
| August 26, 2025 | 293.74 | 293.98 | 293.98 | 295.36 | 291.97 | 26 |
| August 22, 2025 | 295 | 299 | 299 | 301.2 | 294.2 | 19 |
| August 21, 2025 | 289.58 | 292.04 | 292.04 | 292.8 | 289.58 | 47 |
| August 20, 2025 | 290.57 | 294.01 | 294.01 | 294.1 | 288.99 | 48 |
| August 19, 2025 | 288.58 | 290.52 | 290.52 | 290.79 | 287.59 | 41 |
| August 18, 2025 | 288.52 | 289.77 | 289.77 | 289.95 | 287 | 120 |
| August 15, 2025 | 293.95 | 290.87 | 290.87 | 293.95 | 290.25 | 5 |
| August 14, 2025 | 292.73 | 288.73 | 288.73 | 292.73 | 288.73 | 355 |
| August 13, 2025 | 289.84 | 291.01 | 291.01 | 291.52 | 288.25 | 21 |
| August 12, 2025 | 286 | 285.77 | 285.77 | 286.94 | 283.95 | 86,824 |
| August 11, 2025 | 288.02 | 285.8 | 285.8 | 289.92 | 283.6 | 559 |
| August 08, 2025 | 289.8 | 289.48 | 289.48 | 290.16 | 287.62 | 6 |
| August 07, 2025 | 292 | 288.03 | 288.03 | 293.27 | 288.01 | 24 |
| August 06, 2025 | 293.05 | 291.58 | 291.58 | 293.65 | 291.22 | 65 |
| August 05, 2025 | 286.34 | 292.39 | 292.39 | 292.39 | 282.28 | 31 |
| August 04, 2025 | 284.82 | 284.84 | 284.84 | 285.19 | 282.43 | 54 |
| August 01, 2025 | 285 | 279.75 | 279.75 | 285.66 | 278.7 | 134 |
| July 31, 2025 | 290.75 | 288.66 | 288.66 | 295.98 | 287.01 | 1,500 |
| July 30, 2025 | 290.27 | 292.98 | 292.98 | 295.24 | 290.27 | 217 |
| July 29, 2025 | 295.56 | 294.65 | 294.65 | 296.3 | 294.2 | 23,013 |
| July 28, 2025 | 298.27 | 295.32 | 295.32 | 299.05 | 294.88 | 41 |
| July 25, 2025 | 298.05 | 295.34 | 295.34 | 298.05 | 295.18 | 97 |
| July 24, 2025 | 296.19 | 297.34 | 297.34 | 298.1 | 295.03 | 699 |
| July 23, 2025 | 299.71 | 298.79 | 298.79 | 300.33 | 298.21 | 764 |
| July 22, 2025 | 295.3 | 297.31 | 297.31 | 297.62 | 291.95 | 93 |
| July 21, 2025 | 294.9 | 296.17 | 296.17 | 297.12 | 294.73 | 44 |
| July 18, 2025 | 292.9 | 294.11 | 294.11 | 294.14 | 292.79 | 137 |
| July 17, 2025 | 291 | 289.55 | 289.55 | 291.15 | 288.27 | 15 |
| July 16, 2025 | 288.14 | 285.82 | 285.82 | 288.14 | 285.45 | 30 |
| July 15, 2025 | 291.31 | 289.61 | 289.61 | 291.64 | 285.52 | 88 |
| July 14, 2025 | 296.99 | 290.89 | 290.89 | 296.99 | 287.96 | 50 |
| July 11, 2025 | 292.88 | 289.5 | 289.5 | 293.51 | 288.79 | 45 |
| July 10, 2025 | 294.11 | 296.93 | 296.93 | 297.01 | 293.5 | 44 |
| July 09, 2025 | 292.87 | 295.15 | 295.15 | 295.15 | 292.07 | 190 |
| July 08, 2025 | 290.34 | 291.44 | 291.44 | 291.99 | 288.95 | 108 |
| July 07, 2025 | 288.72 | 290.09 | 290.09 | 291.13 | 288.72 | 145 |
| July 03, 2025 | 288.46 | 291.75 | 291.75 | 292.4 | 288.34 | 538 |
| July 02, 2025 | 286 | 287.01 | 287.01 | 288.18 | 285.75 | 58 |
| July 01, 2025 | 284.5 | 284.4 | 284.4 | 287.08 | 276.96 | 498 |
| June 30, 2025 | 283.85 | 279.35 | 277.56 | 283.85 | 278.76 | 378 |
| June 27, 2025 | 283.25 | 283.95 | 282.13 | 284.09 | 281.87 | 156 |
| June 26, 2025 | 281.74 | 282.26 | 280.45 | 282.9 | 281.2 | 32 |
| June 25, 2025 | 281 | 281.33 | 279.53 | 282.28 | 279.52 | 171 |
| June 24, 2025 | 273.83 | 279.7 | 277.91 | 279.81 | 273.09 | 87 |
| June 23, 2025 | 270 | 268.71 | 266.99 | 272.03 | 268.22 | 44 |
| June 20, 2025 | 276.05 | 276 | 276 | 277.76 | 271.73 | 10 |
| June 18, 2025 | 277.35 | 278.57 | 278.57 | 278.92 | 276 | 180 |
| June 17, 2025 | 280.25 | 278.1 | 278.1 | 282 | 277.43 | 64 |