309.95
+6.2828(+2.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 311.98 | 309.95 | 309.95 | 311.98 | 308.19 | 136 |
September 25, 2025 | 307.96 | 303.67 | 302.75 | 309.95 | 301.26 | 59 |
September 24, 2025 | 310.61 | 312.97 | 312.03 | 312.97 | 310.61 | 6 |
September 23, 2025 | 310.86 | 309.01 | 308.08 | 310.86 | 307.62 | 2,284 |
September 22, 2025 | 313.83 | 307.05 | 306.13 | 314.01 | 307.05 | 167 |
September 19, 2025 | 313.68 | 315.91 | 315.91 | 315.91 | 313.68 | 38 |
September 18, 2025 | 308.57 | 313.54 | 313.54 | 313.75 | 308.57 | 54 |
September 17, 2025 | 316.71 | 302.91 | 302.91 | 318.67 | 302.02 | 177 |
September 16, 2025 | 299.5 | 313.15 | 313.15 | 313.15 | 299.5 | 185 |
September 15, 2025 | 313.6 | 316.77 | 316.77 | 318.24 | 313.6 | 117 |
September 12, 2025 | 314.4 | 315.77 | 315.77 | 316.91 | 312 | 42 |
September 11, 2025 | 315.06 | 314.47 | 314.47 | 315.06 | 314.13 | 39 |
September 10, 2025 | 310.75 | 309.35 | 309.35 | 314.66 | 308.91 | 159 |
September 09, 2025 | 305.27 | 305.45 | 305.45 | 308 | 304.09 | 48 |
September 08, 2025 | 321.14 | 309.25 | 309.25 | 321.14 | 309.25 | 1,228 |
September 05, 2025 | 322 | 313.96 | 313.96 | 323.48 | 311 | 811 |
September 04, 2025 | 312.6 | 318.51 | 317.7 | 318.51 | 310.61 | 83 |
September 03, 2025 | 312.4 | 311.29 | 311.29 | 317.3 | 310.13 | 266 |
September 02, 2025 | 293.01 | 300.53 | 300.53 | 309.01 | 292.9 | 1,298 |
August 29, 2025 | 297.15 | 297.93 | 297.93 | 299 | 294.08 | 40 |
August 28, 2025 | 296.43 | 297.7 | 297.7 | 299.82 | 296.43 | 99 |
August 27, 2025 | 297.54 | 294.03 | 294.03 | 297.54 | 293.53 | 71 |
August 26, 2025 | 289.87 | 291.63 | 291.63 | 292.88 | 285.2 | 76 |
August 22, 2025 | 283.95 | 287.45 | 287.45 | 290.38 | 283.95 | 57 |
August 21, 2025 | 286.22 | 285.72 | 285.72 | 286.22 | 283.95 | 9,253 |
August 20, 2025 | 288.69 | 285.99 | 285.99 | 288.69 | 283.25 | 51 |
August 19, 2025 | 288.51 | 285.72 | 285.72 | 290.79 | 285.72 | 61 |
August 18, 2025 | 292.43 | 287.89 | 287.89 | 292.43 | 287.23 | 33 |
August 15, 2025 | 289.62 | 290.45 | 290.45 | 291.54 | 287.78 | 12 |
August 14, 2025 | 291.01 | 292.96 | 292.96 | 298.14 | 289.11 | 279 |
August 13, 2025 | 302 | 300.98 | 300.98 | 304.99 | 297.49 | 58 |
August 12, 2025 | 292.15 | 298.49 | 298.49 | 298.49 | 287.51 | 64 |
August 11, 2025 | 292.71 | 290.33 | 290.33 | 292.71 | 287.68 | 35 |
August 08, 2025 | 286.62 | 291.94 | 291.94 | 291.94 | 283.95 | 381 |
August 07, 2025 | 313.05 | 278.04 | 278.04 | 314 | 273.06 | 885 |
August 06, 2025 | 300 | 299.84 | 299.84 | 302.36 | 298.45 | 606 |
August 05, 2025 | 306.34 | 298.49 | 298.49 | 306.39 | 298.49 | 90 |
August 04, 2025 | 300.01 | 298.23 | 298.23 | 303.85 | 297 | 52 |
August 01, 2025 | 293 | 295.73 | 295.73 | 295.73 | 286.69 | 505 |
July 31, 2025 | 304.33 | 300.99 | 300.99 | 306.37 | 299.93 | 41 |
July 30, 2025 | 302.61 | 305.07 | 305.07 | 306.74 | 301.14 | 42 |
July 29, 2025 | 302.34 | 299.92 | 299.92 | 302.34 | 299.43 | 240 |
July 28, 2025 | 300.4 | 298.93 | 298.93 | 311.1 | 298.93 | 3,237 |
July 25, 2025 | 299.5 | 296.18 | 296.18 | 299.5 | 293.59 | 105 |
July 24, 2025 | 294.24 | 297.01 | 297.01 | 298.06 | 292.26 | 24 |
July 23, 2025 | 294.01 | 295.92 | 295.92 | 298.92 | 286.56 | 381 |
July 22, 2025 | 278.21 | 289.1 | 289.1 | 289.66 | 278.21 | 110 |
July 21, 2025 | 293.31 | 290.39 | 290.39 | 293.31 | 290.27 | 37 |
July 18, 2025 | 287.72 | 287.99 | 287.99 | 290.34 | 286.57 | 111 |
July 17, 2025 | 284.9 | 286.9 | 286.9 | 287.68 | 284.34 | 11 |
July 16, 2025 | 285.4 | 283.02 | 283.02 | 288.97 | 280.87 | 2,868 |
July 15, 2025 | 298 | 286.82 | 286.82 | 298 | 285.86 | 274 |
July 14, 2025 | 285.89 | 288.39 | 288.39 | 289.3 | 285.2 | 208 |
July 11, 2025 | 289.82 | 286.76 | 286.76 | 291.63 | 284.57 | 205 |
July 10, 2025 | 299.49 | 292.97 | 292.97 | 299.49 | 288.46 | 175 |
July 09, 2025 | 287.6 | 289.75 | 289.75 | 290.77 | 285.5 | 82 |
July 08, 2025 | 286.15 | 284.41 | 284.41 | 287.73 | 283.5 | 65 |
July 07, 2025 | 281.56 | 286.11 | 286.11 | 287.16 | 278.22 | 236 |
July 03, 2025 | 276.94 | 279.09 | 279.09 | 279.23 | 274.62 | 170 |
July 02, 2025 | 274.13 | 272.73 | 272.73 | 274.22 | 266.77 | 29 |