297.47
+5.6056(+1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 298 | 297.47 | 297.47 | 300.69 | 293.45 | 328 |
| October 16, 2025 | 329.91 | 291.86 | 291.86 | 329.91 | 288.58 | 1,395 |
| October 15, 2025 | 340.04 | 325.08 | 325.08 | 341.98 | 323.95 | 381 |
| October 14, 2025 | 336.88 | 339.9 | 339.9 | 339.98 | 336.88 | 1,203 |
| October 13, 2025 | 341.19 | 340.07 | 335.85 | 343.38 | 335 | 19 |
| October 10, 2025 | 344.46 | 334.77 | 334.77 | 344.46 | 333.78 | 297 |
| October 09, 2025 | 342.58 | 338.1 | 338.1 | 342.58 | 337.05 | 77 |
| October 08, 2025 | 332.94 | 340.1 | 340.1 | 342.53 | 332.94 | 164 |
| October 07, 2025 | 330.31 | 328.06 | 328.06 | 330.31 | 328.06 | 36 |
| October 06, 2025 | 325.88 | 328.73 | 328.73 | 328.99 | 325.88 | 85 |
| October 03, 2025 | 325.6 | 328.95 | 328.95 | 328.95 | 325.6 | 11 |
| October 02, 2025 | 326.37 | 325.84 | 325.84 | 327.23 | 325.84 | 24 |
| October 01, 2025 | 318 | 325.1 | 325.1 | 325.1 | 318 | 32 |
| September 30, 2025 | 322.57 | 322.24 | 322.24 | 323.04 | 322.24 | 53 |
| September 29, 2025 | 325.55 | 325.34 | 325.34 | 328.33 | 325.34 | 53 |
| September 26, 2025 | 325 | 325.55 | 325.55 | 325.57 | 320.56 | 9 |
| September 25, 2025 | 319.88 | 321.54 | 321.54 | 321.54 | 319.88 | 25 |
| September 24, 2025 | 323.48 | 323.57 | 323.57 | 325.1 | 323.48 | 97 |
| September 23, 2025 | 333.6 | 329.37 | 329.37 | 333.6 | 329.37 | 35 |
| September 22, 2025 | 327.45 | 328.63 | 328.63 | 328.63 | 327.45 | 75 |
| September 19, 2025 | 331.95 | 326.7 | 326.7 | 331.95 | 326.65 | 5,838 |
| September 18, 2025 | 325.96 | 327.86 | 327.86 | 327.86 | 325.96 | 67 |
| September 17, 2025 | 324.96 | 323.3 | 323.53 | 324.96 | 323.03 | 16 |
| September 16, 2025 | 323.62 | 323.17 | 323.17 | 323.62 | 323.17 | 27 |
| September 15, 2025 | 319.35 | 320.43 | 322.13 | 323.58 | 319.35 | 30 |
| September 12, 2025 | 328.47 | 322.57 | 322.57 | 331.66 | 322.57 | 488 |
| September 11, 2025 | 334.11 | 333.99 | 333.99 | 336.99 | 333.99 | 204 |
| September 10, 2025 | 328.11 | 325.7 | 325.7 | 328.11 | 325.7 | 82 |
| September 09, 2025 | 321.16 | 329.3 | 329.3 | 329.3 | 321.16 | 31 |
| September 08, 2025 | 315.67 | 319.53 | 317 | 320.09 | 315.67 | 974 |
| September 05, 2025 | 314.35 | 312.77 | 314.62 | 316.49 | 312.77 | 4 |
| September 04, 2025 | 311.56 | 313.93 | 313.93 | 313.93 | 311.34 | 90 |
| September 03, 2025 | 307 | 305.89 | 305.89 | 307 | 305.89 | 16 |
| September 02, 2025 | 313.3 | 309.35 | 309.35 | 313.3 | 306.61 | 81 |
| August 29, 2025 | 318.46 | 312.48 | 312.48 | 319.85 | 311.85 | 15 |
| August 28, 2025 | 316.54 | 318.49 | 318.49 | 320.71 | 316.54 | 50 |
| August 27, 2025 | 315.24 | 318.04 | 318.04 | 318.19 | 313.95 | 84 |
| August 26, 2025 | 316.45 | 315.73 | 315.73 | 318.11 | 315.71 | 14 |
| August 22, 2025 | 320.81 | 320.39 | 320.39 | 320.81 | 317.41 | 29 |
| August 21, 2025 | 312.08 | 314.04 | 314.04 | 315.76 | 312.08 | 19 |
| August 20, 2025 | 316.47 | 309 | 309 | 316.47 | 309 | 76 |
| August 19, 2025 | 317.69 | 317.19 | 317.19 | 318.54 | 315.54 | 754 |
| August 18, 2025 | 317.95 | 313.79 | 313.79 | 317.95 | 313.27 | 754 |
| August 15, 2025 | 318.55 | 315.81 | 315.81 | 318.55 | 315.81 | 15 |
| August 14, 2025 | 320.7 | 315.49 | 315.49 | 323.68 | 315.49 | 34 |
| August 13, 2025 | 327.76 | 325.08 | 325.08 | 327.76 | 324.57 | 1,620 |
| August 12, 2025 | 320.98 | 322.02 | 322.02 | 322.02 | 320.38 | 990 |
| August 11, 2025 | 319.75 | 321.32 | 321.32 | 323.31 | 319.75 | 23 |
| August 08, 2025 | 320.42 | 321.37 | 321.37 | 321.37 | 320.42 | 19 |
| August 07, 2025 | 323 | 317.19 | 317.19 | 323 | 315.2 | 63 |
| August 06, 2025 | 320.24 | 320.9 | 320.9 | 320.9 | 317.2 | 10 |
| August 05, 2025 | 320.59 | 318.52 | 318.52 | 322.24 | 317.76 | 318 |
| August 04, 2025 | 314 | 318.2 | 318.2 | 320.49 | 313 | 354 |
| August 01, 2025 | 304.93 | 306.33 | 306.33 | 310.01 | 301.8 | 370 |
| July 31, 2025 | 322 | 321 | 321 | 332.88 | 320 | 308 |
| July 30, 2025 | 296.64 | 300.24 | 300.24 | 300.24 | 295.42 | 805 |
| July 29, 2025 | 301.63 | 301.95 | 301.95 | 305.52 | 301.26 | 2,080 |
| July 28, 2025 | 299 | 301.25 | 301.25 | 301.4 | 299 | 49 |
| July 25, 2025 | 301.03 | 303.24 | 303.24 | 303.39 | 301.03 | 72 |
| July 24, 2025 | 299.57 | 304.62 | 304.62 | 304.73 | 299.57 | 557 |