293.05
+1.64(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 292 | 293.05 | 293.05 | 293.3 | 287 | 231 |
| September 26, 2025 | 289.03 | 291.41 | 291.41 | 292.36 | 289 | 271 |
| September 25, 2025 | 291.15 | 287.87 | 287.87 | 292.82 | 287.87 | 1,580 |
| September 24, 2025 | 286.57 | 291.67 | 291.67 | 292.7 | 286.57 | 678 |
| September 23, 2025 | 291.14 | 288.14 | 288.14 | 293.3 | 287.65 | 108 |
| September 22, 2025 | 281.44 | 292.7 | 292.7 | 292.76 | 281.44 | 1,120 |
| September 19, 2025 | 295 | 291.48 | 291.48 | 295 | 291.02 | 3,528 |
| September 18, 2025 | 290.34 | 291.98 | 291.98 | 292.28 | 287.63 | 961 |
| September 17, 2025 | 289.13 | 289.79 | 289.79 | 290.85 | 287.9 | 761 |
| September 16, 2025 | 289 | 286.72 | 286.72 | 291.74 | 282.87 | 1,237 |
| September 15, 2025 | 296.75 | 291.38 | 291.38 | 296.75 | 291.21 | 565 |
| September 12, 2025 | 302 | 292.79 | 292.79 | 302 | 292.22 | 641 |
| September 11, 2025 | 293.05 | 294.62 | 293.08 | 296.21 | 291.96 | 1,574 |
| September 10, 2025 | 302 | 292 | 290.47 | 302 | 292 | 710 |
| September 09, 2025 | 296.37 | 296.86 | 295.31 | 298.51 | 296.37 | 360 |
| September 08, 2025 | 297.47 | 296.37 | 294.82 | 297.47 | 294.34 | 1,205 |
| September 05, 2025 | 300.4 | 294.06 | 294.06 | 302.27 | 294.06 | 383 |
| September 04, 2025 | 296.05 | 301.22 | 301.13 | 301.26 | 296.05 | 413 |
| September 03, 2025 | 302.5 | 298.04 | 298.04 | 302.5 | 294.59 | 586 |
| September 02, 2025 | 302.29 | 299.47 | 299.47 | 302.97 | 298.59 | 8,666 |
| August 29, 2025 | 304.29 | 303.9 | 303.9 | 305.53 | 303.58 | 7,920 |
| August 28, 2025 | 309.19 | 304.14 | 304.14 | 309.19 | 301.79 | 15,854 |
| August 27, 2025 | 298.41 | 303.44 | 303.44 | 304.08 | 298.41 | 379 |
| August 26, 2025 | 309.08 | 302.93 | 302.93 | 315.11 | 302.02 | 382 |
| August 22, 2025 | 306.15 | 308.12 | 308.12 | 309 | 305 | 1,767 |
| August 21, 2025 | 308.91 | 304.18 | 304.18 | 308.91 | 304.18 | 126 |
| August 20, 2025 | 308.6 | 307.44 | 307.44 | 309.5 | 305.72 | 483 |
| August 19, 2025 | 303 | 305.76 | 305.76 | 306.36 | 302 | 1,637 |
| August 18, 2025 | 302.6 | 302.08 | 302.08 | 302.98 | 301.11 | 530 |
| August 15, 2025 | 301.31 | 301.83 | 301.83 | 303.99 | 300.05 | 548 |
| August 14, 2025 | 304.22 | 303.22 | 303.22 | 305 | 303.04 | 15 |
| August 13, 2025 | 298.18 | 302.01 | 302.01 | 302.85 | 298.18 | 1,080 |
| August 12, 2025 | 302.71 | 303.51 | 303.51 | 303.82 | 301.67 | 272 |
| August 11, 2025 | 304.64 | 306.18 | 306.18 | 308.38 | 302.69 | 217 |
| August 08, 2025 | 301.13 | 305.12 | 305.12 | 306.19 | 301.13 | 335 |
| August 07, 2025 | 299.45 | 303.02 | 303.02 | 305.25 | 299.45 | 1,586 |
| August 06, 2025 | 301.03 | 301.64 | 301.64 | 301.79 | 298.88 | 423 |
| August 05, 2025 | 302.61 | 301.36 | 301.36 | 302.95 | 300.24 | 671 |
| August 04, 2025 | 302.18 | 301.72 | 301.72 | 303.09 | 300.44 | 329 |
| August 01, 2025 | 311.35 | 304.81 | 304.81 | 311.35 | 300.9 | 254 |
| July 31, 2025 | 309 | 313.74 | 313.74 | 314.96 | 308.05 | 400 |
| July 30, 2025 | 307.4 | 313.91 | 313.91 | 315.2 | 298 | 462 |
| July 29, 2025 | 305.75 | 308.63 | 308.63 | 309.95 | 305.56 | 64 |
| July 28, 2025 | 307.57 | 307.01 | 307.01 | 309.67 | 306.65 | 465 |
| July 25, 2025 | 304 | 307.51 | 307.51 | 308.06 | 304 | 765 |
| July 24, 2025 | 301.15 | 306.05 | 306.05 | 306.29 | 301.15 | 42 |
| July 23, 2025 | 303.13 | 302.09 | 302.09 | 303.13 | 301.6 | 61 |
| July 22, 2025 | 302.52 | 304.51 | 304.51 | 305.57 | 301 | 261 |
| July 21, 2025 | 304 | 301.69 | 301.69 | 304 | 300.6 | 325 |
| July 18, 2025 | 304.93 | 301.74 | 301.74 | 304.93 | 300.74 | 226 |
| July 17, 2025 | 302.78 | 301.78 | 301.78 | 303.08 | 299.88 | 663 |
| July 16, 2025 | 299 | 298.41 | 298.41 | 299.36 | 296.7 | 435 |
| July 15, 2025 | 303.23 | 301.66 | 301.66 | 304.75 | 299.75 | 80 |
| July 14, 2025 | 300.82 | 303.28 | 303.28 | 312.22 | 300 | 379 |
| July 11, 2025 | 307.2 | 303.39 | 303.39 | 307.45 | 303.21 | 1,131 |
| July 10, 2025 | 306.95 | 306.38 | 306.38 | 307.81 | 306.24 | 183 |
| July 09, 2025 | 308 | 307.8 | 307.8 | 309.29 | 305.68 | 981 |
| July 08, 2025 | 307.7 | 305.93 | 305.93 | 308.95 | 305.82 | 1,720 |
| July 07, 2025 | 311.3 | 309.14 | 309.14 | 311.41 | 307.72 | 1,171 |
| July 03, 2025 | 305.51 | 307.62 | 307.62 | 309.25 | 305.51 | 207 |