289.50
-4.83(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 290.5 | 286.57 | 286.57 | 295.51 | 285.27 | 151 |
| October 29, 2025 | 293.88 | 294.33 | 294.33 | 296.07 | 291.29 | 141 |
| October 28, 2025 | 295 | 294.05 | 294.05 | 298.48 | 289.55 | 150 |
| October 27, 2025 | 291.45 | 294.17 | 294.17 | 294.45 | 290 | 7,136 |
| October 24, 2025 | 290 | 289.04 | 288.6 | 294 | 287.71 | 44 |
| October 23, 2025 | 284.17 | 287.03 | 287.03 | 290.96 | 281.87 | 10,039 |
| October 22, 2025 | 295 | 288.52 | 288.52 | 295 | 288.52 | 118 |
| October 21, 2025 | 288 | 291.93 | 291.93 | 294.15 | 284.73 | 2,159 |
| October 20, 2025 | 277.03 | 282.01 | 282.01 | 282.15 | 275.65 | 76 |
| October 17, 2025 | 264.3 | 276.71 | 276.71 | 276.71 | 255.01 | 319 |
| October 16, 2025 | 262.99 | 265.59 | 265.59 | 265.74 | 262.64 | 463 |
| October 15, 2025 | 259.51 | 260.93 | 260.93 | 260.93 | 257.77 | 270 |
| October 14, 2025 | 270 | 262.18 | 262.18 | 270 | 259.82 | 234 |
| October 13, 2025 | 278.7 | 273.79 | 273.79 | 281.25 | 273.04 | 210 |
| October 10, 2025 | 288.88 | 280.4 | 280.4 | 291.54 | 277.79 | 267 |
| October 09, 2025 | 301.52 | 292.8 | 292.8 | 301.52 | 292.8 | 412 |
| October 08, 2025 | 295.67 | 300.2 | 300.2 | 302.25 | 291.98 | 184 |
| October 07, 2025 | 295.26 | 298.52 | 298.52 | 298.75 | 290.97 | 966 |
| October 06, 2025 | 287 | 290.1 | 290.1 | 294.65 | 284.02 | 1,015 |
| October 03, 2025 | 258.36 | 283.49 | 283.49 | 283.61 | 256.48 | 2,480 |
| October 02, 2025 | 248.49 | 246.66 | 246.8 | 266.01 | 239.01 | 635 |
| October 01, 2025 | 260.19 | 246.9 | 246.9 | 261.52 | 244.64 | 520 |
| September 30, 2025 | 256.45 | 260.94 | 260.94 | 261.33 | 256.45 | 312 |
| September 29, 2025 | 255.15 | 254.55 | 254.55 | 255.38 | 253.62 | 68 |
| September 26, 2025 | 254.97 | 254.21 | 254.21 | 255.32 | 253.81 | 115 |
| September 25, 2025 | 261.45 | 256.46 | 255.58 | 261.45 | 254.52 | 187 |
| September 24, 2025 | 257 | 259.49 | 258.59 | 262 | 257 | 198 |
| September 23, 2025 | 259.18 | 258.35 | 258.35 | 262.5 | 257 | 320 |
| September 22, 2025 | 250 | 255.6 | 255.6 | 256.12 | 248.15 | 511 |
| September 19, 2025 | 261 | 250.48 | 250.48 | 263.8 | 250.48 | 1,163 |
| September 18, 2025 | 271 | 268.1 | 268.1 | 271.24 | 266.92 | 294 |
| September 17, 2025 | 273.06 | 269.99 | 269.99 | 273.35 | 269.99 | 183 |
| September 16, 2025 | 278 | 270.62 | 270.62 | 278 | 265.5 | 776 |
| September 15, 2025 | 276.74 | 272.97 | 272.97 | 276.74 | 271 | 205 |
| September 12, 2025 | 280 | 277.73 | 277.78 | 280 | 275.48 | 219 |
| September 11, 2025 | 275.71 | 278.47 | 278.47 | 280.63 | 271.54 | 412 |
| September 10, 2025 | 276.99 | 271.87 | 271.87 | 276.99 | 254.59 | 1,823 |
| September 09, 2025 | 313.45 | 290.8 | 290.8 | 313.45 | 290.8 | 2,025 |
| September 08, 2025 | 309.9 | 308.1 | 308.1 | 309.9 | 302.94 | 134 |
| September 05, 2025 | 312.61 | 310.33 | 310.33 | 314.88 | 309.33 | 2,160 |
| September 04, 2025 | 311.37 | 311.29 | 311.29 | 313.02 | 309.84 | 4,806 |
| September 03, 2025 | 305.39 | 310.51 | 310.51 | 310.65 | 305.39 | 228 |
| September 02, 2025 | 302 | 308.31 | 308.31 | 313.39 | 299.81 | 1,368 |
| August 29, 2025 | 297.89 | 301.76 | 301.76 | 302.64 | 296.96 | 5,753 |
| August 28, 2025 | 296.54 | 298.09 | 298.09 | 301.11 | 293.61 | 120 |
| August 27, 2025 | 298.8 | 299.33 | 299.33 | 300.83 | 296.75 | 16 |
| August 26, 2025 | 290.9 | 299.33 | 299.33 | 299.33 | 287.16 | 1,500 |
| August 22, 2025 | 296.85 | 300.05 | 298.82 | 301.22 | 296.01 | 266 |
| August 21, 2025 | 290 | 295.47 | 295.47 | 296.8 | 285.49 | 5,773 |
| August 20, 2025 | 285 | 286.83 | 286.83 | 289.2 | 285 | 24 |
| August 19, 2025 | 286.68 | 287.29 | 287.29 | 290.26 | 285 | 108 |
| August 18, 2025 | 276.08 | 289.03 | 289.03 | 290.7 | 276.08 | 117 |
| August 15, 2025 | 289.4 | 289.3 | 289.3 | 289.85 | 285.85 | 105 |
| August 14, 2025 | 278.84 | 282.42 | 282.42 | 282.42 | 278.84 | 33 |
| August 13, 2025 | 277 | 281.1 | 281.1 | 281.42 | 275.53 | 141 |
| August 12, 2025 | 261.01 | 271.3 | 271.3 | 272.32 | 261 | 108 |
| August 11, 2025 | 268.62 | 269.39 | 269.39 | 271.99 | 265.73 | 1,408 |
| August 08, 2025 | 257.69 | 261.19 | 261.19 | 261.91 | 253.71 | 1,237 |
| August 07, 2025 | 257.53 | 253.44 | 253.44 | 257.53 | 253.44 | 1,239 |
| August 06, 2025 | 254 | 257.44 | 257.44 | 258.72 | 252 | 1,570 |