296.66
+4.1256(+1.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 295.11 | 296.66 | 296.66 | 300.88 | 293.87 | 2,884 |
September 26, 2025 | 285.2 | 292.53 | 292.53 | 292.92 | 285.2 | 1,673 |
September 25, 2025 | 280.3 | 285.2 | 285.2 | 286.54 | 279.6 | 1,619 |
September 24, 2025 | 290.13 | 284.71 | 284.71 | 291.24 | 283.68 | 840 |
September 23, 2025 | 292 | 289.74 | 289.74 | 293.36 | 287.43 | 998 |
September 22, 2025 | 295 | 288.77 | 288.77 | 295 | 286.62 | 3,771 |
September 19, 2025 | 291.99 | 291.23 | 291.23 | 294.3 | 289.14 | 6,397 |
September 18, 2025 | 282.45 | 288.05 | 288.05 | 289.88 | 282.07 | 5,917 |
September 17, 2025 | 281.01 | 282.58 | 282.58 | 286.72 | 279.6 | 1,067 |
September 16, 2025 | 281.69 | 282.29 | 282.29 | 285.6 | 277.07 | 2,234 |
September 15, 2025 | 285 | 285.45 | 285.45 | 289.46 | 283.57 | 1,205 |
September 12, 2025 | 285 | 284.16 | 284.16 | 288.59 | 282.69 | 1,012 |
September 11, 2025 | 280.2 | 288.06 | 288.06 | 292.85 | 280.2 | 3,348 |
September 10, 2025 | 283.6 | 280.32 | 280.32 | 288.69 | 279.02 | 4,101 |
September 09, 2025 | 282.2 | 281.51 | 281.51 | 284.01 | 279 | 737 |
September 08, 2025 | 274.81 | 276.14 | 276.14 | 278.43 | 274.15 | 1,955 |
September 05, 2025 | 268.45 | 268.47 | 271 | 272.14 | 267.38 | 1,057 |
September 04, 2025 | 270.13 | 268.49 | 268.1 | 270.4 | 263.63 | 2,018 |
September 03, 2025 | 280.12 | 268.5 | 268.5 | 281 | 260.41 | 12,584 |
September 02, 2025 | 282.12 | 274.5 | 274.5 | 283 | 269.1 | 11,788 |
August 29, 2025 | 282.94 | 278.4 | 278.4 | 284.88 | 275.82 | 1,388 |
August 28, 2025 | 272.49 | 282.22 | 282.22 | 282.3 | 272.49 | 1,923 |
August 27, 2025 | 269.46 | 271.07 | 271.07 | 273.23 | 268 | 547 |
August 26, 2025 | 269.63 | 266.18 | 266.18 | 271.14 | 266.18 | 1,538 |
August 22, 2025 | 270.5 | 273.85 | 275.34 | 276.87 | 269.11 | 412 |
August 21, 2025 | 273.87 | 269.47 | 269.47 | 273.87 | 268.98 | 243 |
August 20, 2025 | 273.14 | 272.43 | 272.43 | 277 | 270.19 | 605 |
August 19, 2025 | 277.52 | 275.12 | 275.12 | 282.4 | 274.71 | 809 |
August 18, 2025 | 276.99 | 276.21 | 276 | 277.16 | 274.75 | 2,194 |
August 15, 2025 | 271.06 | 274.35 | 274.35 | 274.66 | 270.31 | 158 |
August 14, 2025 | 275.71 | 272.21 | 272.21 | 277 | 269.69 | 629 |
August 13, 2025 | 278 | 276.51 | 276.51 | 280 | 274.24 | 626 |
August 12, 2025 | 274.41 | 274.27 | 274.27 | 274.86 | 269.14 | 1,873 |
August 11, 2025 | 272.12 | 274.48 | 274.48 | 275.6 | 267.03 | 1,910 |
August 08, 2025 | 274 | 269.21 | 269.21 | 274.62 | 268.58 | 492 |
August 07, 2025 | 289.07 | 273.42 | 273.42 | 291.23 | 267.23 | 1,219 |
August 06, 2025 | 282.5 | 287.07 | 287.07 | 287.36 | 281.7 | 541 |
August 05, 2025 | 287 | 282.45 | 282.45 | 287.34 | 282.23 | 266 |
August 04, 2025 | 282 | 284.75 | 284.75 | 285.79 | 279.13 | 1,258 |
August 01, 2025 | 282.53 | 276.15 | 276.15 | 283.83 | 274.43 | 1,058 |
July 31, 2025 | 288.83 | 291.31 | 291.31 | 292 | 282.25 | 2,389 |
July 30, 2025 | 291.02 | 287.29 | 287.29 | 291.71 | 283.51 | 535 |
July 29, 2025 | 289.74 | 290.16 | 290.16 | 293.65 | 286.99 | 2,081 |
July 28, 2025 | 288.51 | 289.6 | 289.6 | 289.99 | 286.14 | 435 |
July 25, 2025 | 284.48 | 288.56 | 288.56 | 288.84 | 283.9 | 889 |
July 24, 2025 | 286.42 | 282.47 | 282.47 | 286.42 | 281.12 | 289 |
July 23, 2025 | 287.5 | 283.81 | 283.81 | 287.5 | 280 | 640 |
July 22, 2025 | 291.77 | 284.47 | 284.47 | 294.26 | 283.31 | 2,643 |
July 21, 2025 | 289.82 | 289 | 289 | 293.55 | 287.87 | 3,279 |
July 18, 2025 | 287.67 | 287.22 | 287.22 | 289.56 | 284.8 | 476 |
July 17, 2025 | 288.24 | 287.36 | 287.36 | 288.89 | 286.07 | 474 |
July 16, 2025 | 287.94 | 287.83 | 287.83 | 290.29 | 284.71 | 4,784 |
July 15, 2025 | 292.93 | 289.54 | 289.71 | 292.93 | 287.31 | 1,781 |
July 14, 2025 | 289.74 | 292.27 | 292.27 | 294.95 | 286 | 1,923 |
July 11, 2025 | 297.01 | 293.03 | 293.03 | 298.57 | 292.74 | 1,507 |
July 10, 2025 | 316.5 | 304.2 | 304.2 | 316.5 | 297.9 | 2,377 |
July 09, 2025 | 313.16 | 316.23 | 316.23 | 316.39 | 311.54 | 798 |
July 08, 2025 | 316.68 | 310.35 | 310.35 | 318.46 | 307.52 | 1,486 |
July 07, 2025 | 314.22 | 311.7 | 311.7 | 315.8 | 309.65 | 370 |
July 03, 2025 | 310 | 314.98 | 314.98 | 316.28 | 308.47 | 4,588 |