301.85
-0.76(-0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 302.98 | 302.98 | 302.98 | 302.98 | 302.98 | 7 |
September 25, 2025 | 297.59 | 302.61 | 302.61 | 302.61 | 297.59 | 10 |
September 24, 2025 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | 17 |
September 23, 2025 | 313.2 | 316.24 | 316.24 | 316.24 | 313.2 | 3 |
September 22, 2025 | 314.47 | 314.44 | 314.44 | 314.47 | 314.44 | 2 |
September 19, 2025 | 318.58 | 318.58 | 318.58 | 318.58 | 318.58 | 2 |
September 18, 2025 | 319.58 | 319.58 | 319.58 | 319.58 | 319.58 | 0 |
September 17, 2025 | 316.85 | 318.71 | 318.71 | 318.71 | 316.85 | 9 |
September 16, 2025 | 316.46 | 314.12 | 314.12 | 316.46 | 314.12 | 11 |
September 15, 2025 | 316.21 | 315.62 | 315.62 | 316.21 | 315.62 | 6 |
September 12, 2025 | 312.74 | 310.8 | 310.8 | 312.74 | 310.8 | 11 |
September 11, 2025 | 309.48 | 316.47 | 309.24 | 316.47 | 309.24 | 13 |
September 10, 2025 | 307.87 | 307.87 | 307.87 | 307.87 | 307.87 | 3 |
September 09, 2025 | 310.7 | 310.7 | 310.7 | 310.7 | 310.7 | 2 |
September 08, 2025 | 310.95 | 309.05 | 309.05 | 311.37 | 308.64 | 143 |
September 05, 2025 | 310.38 | 310.38 | 310.38 | 310.38 | 310.38 | 22 |
September 04, 2025 | 303.3 | 305.52 | 305.52 | 305.52 | 303.3 | 2 |
September 03, 2025 | 302.63 | 300.22 | 300.22 | 302.63 | 297.97 | 81 |
September 02, 2025 | 295.6 | 299.46 | 299.46 | 299.46 | 295.6 | 11 |
August 28, 2025 | 308.42 | 308.42 | 308.42 | 308.42 | 308.42 | 12 |
August 26, 2025 | 304.51 | 302.38 | 302.38 | 304.51 | 302.38 | 5 |
August 22, 2025 | 296.08 | 306.32 | 306.32 | 306.32 | 296.08 | 16 |
August 21, 2025 | 293.95 | 297 | 297 | 299 | 293.95 | 562 |
August 20, 2025 | 298.01 | 296.55 | 296.55 | 298.86 | 296.55 | 15 |
August 19, 2025 | 294.27 | 297.52 | 297.52 | 297.52 | 294.27 | 6 |
August 18, 2025 | 294.15 | 294.85 | 294.85 | 294.85 | 294.15 | 5 |
August 15, 2025 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 6 |
August 14, 2025 | 292.38 | 293.52 | 293.52 | 293.52 | 292 | 6 |
August 13, 2025 | 285.02 | 286.6 | 286.6 | 286.6 | 285.02 | 330 |
August 11, 2025 | 279.04 | 278.47 | 278.47 | 279.04 | 278.47 | 5 |
August 08, 2025 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | 1 |
August 07, 2025 | 280 | 276.99 | 276.99 | 280 | 276.99 | 2 |
August 06, 2025 | 268.12 | 270.77 | 270.77 | 270.77 | 268.12 | 702 |
August 04, 2025 | 269 | 272.54 | 272.54 | 272.54 | 269 | 11 |
August 01, 2025 | 266.9 | 263.64 | 263.64 | 271.98 | 263.64 | 26 |
July 31, 2025 | 271.37 | 273.42 | 273.42 | 273.51 | 269.11 | 2 |
July 30, 2025 | 268.11 | 273.16 | 273.16 | 275.7 | 268.11 | 13 |
July 29, 2025 | 277.39 | 278.98 | 278.98 | 278.98 | 277.39 | 2 |
July 28, 2025 | 267.09 | 267.09 | 267.09 | 267.09 | 267.09 | 1,102 |
July 25, 2025 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | 2 |
July 24, 2025 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | 2 |
July 23, 2025 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 1 |
July 21, 2025 | 256.04 | 257.79 | 257.79 | 257.79 | 252.38 | 1 |
July 18, 2025 | 252.47 | 253.14 | 253.14 | 253.14 | 252.47 | 3 |
July 16, 2025 | 251.68 | 251.68 | 251.68 | 251.68 | 251.68 | 16 |
July 15, 2025 | 258.89 | 258.89 | 258.89 | 258.89 | 257.09 | 14 |
July 14, 2025 | 253.93 | 253.92 | 253.92 | 254.8 | 253.92 | 14 |
July 11, 2025 | 255.21 | 256.37 | 256.37 | 256.37 | 255.21 | 6 |
July 10, 2025 | 261.16 | 260.3 | 260.3 | 261.16 | 260.3 | 6 |
July 09, 2025 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | 8 |
July 08, 2025 | 258.6 | 259.5 | 259.5 | 259.5 | 256.68 | 3 |
July 07, 2025 | 258.91 | 258.53 | 258.53 | 258.91 | 258.53 | 4 |
July 03, 2025 | 260.38 | 261.67 | 261.67 | 261.67 | 260.38 | 2 |
July 01, 2025 | 255.72 | 259.71 | 259.71 | 260.42 | 255.72 | 15 |
June 30, 2025 | 259.16 | 259.16 | 259.16 | 259.16 | 259.16 | 4 |
June 27, 2025 | 253.83 | 259.21 | 259.21 | 259.87 | 253.83 | 54 |
June 26, 2025 | 245.71 | 250.71 | 250.71 | 250.71 | 245.71 | 5 |
June 25, 2025 | 246.06 | 248.7 | 248.7 | 249.82 | 246.06 | 2 |
June 24, 2025 | 249.85 | 249.01 | 249.01 | 249.89 | 249.01 | 10 |
June 23, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 2 |