276.55
+0.63(+0.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 275.88 | 276.55 | 276.55 | 277.12 | 275.36 | 23,904 |
September 25, 2025 | 277.41 | 275.92 | 275.92 | 277.5 | 274.76 | 44,807 |
September 24, 2025 | 278.95 | 277.94 | 277.94 | 278.95 | 277.79 | 30,334 |
September 23, 2025 | 279.63 | 279.44 | 279.44 | 279.93 | 279.35 | 21,032 |
September 22, 2025 | 278.09 | 278.74 | 278.74 | 278.8 | 277.31 | 38,101 |
September 19, 2025 | 277.04 | 277.43 | 277.43 | 278 | 276.84 | 34,519 |
September 18, 2025 | 277.57 | 278.11 | 278.11 | 278.8 | 276.67 | 20,386 |
September 17, 2025 | 276.95 | 276.65 | 276.65 | 277.39 | 276.48 | 37,331 |
September 16, 2025 | 277.45 | 276.46 | 276.46 | 277.66 | 276.46 | 4,434 |
September 15, 2025 | 275.32 | 276.73 | 276.73 | 276.96 | 275.32 | 34,298 |
September 12, 2025 | 275.49 | 275.37 | 275.37 | 275.84 | 275.08 | 14,848 |
September 11, 2025 | 273.86 | 275.64 | 275.64 | 275.71 | 273.43 | 13,519 |
September 10, 2025 | 273.62 | 273.57 | 273.57 | 274.26 | 273 | 23,225 |
September 09, 2025 | 272.2 | 271.99 | 271.99 | 272.5 | 271.39 | 35,997 |
September 08, 2025 | 271.46 | 272.18 | 272.18 | 272.19 | 271.34 | 14,852 |
September 05, 2025 | 271.34 | 270.44 | 270.44 | 272.47 | 269.41 | 16,264 |
September 04, 2025 | 268.69 | 269.41 | 269.41 | 269.41 | 268.5 | 28,740 |
September 03, 2025 | 267.61 | 268.46 | 268.46 | 268.77 | 267.2 | 16,704 |
September 02, 2025 | 269.64 | 266.09 | 266.09 | 269.64 | 265.75 | 65,007 |
September 01, 2025 | 269.49 | 269.96 | 269.96 | 270.17 | 269.19 | 12,219 |
August 29, 2025 | 270.7 | 269.19 | 269.19 | 270.76 | 268.75 | 37,652 |
August 28, 2025 | 270.65 | 270.53 | 270.53 | 270.74 | 270.08 | 36,430 |
August 27, 2025 | 269.66 | 269.87 | 269.87 | 269.87 | 268.96 | 44,691 |
August 26, 2025 | 268.9 | 268.96 | 268.96 | 270.03 | 268.12 | 36,030 |
August 22, 2025 | 266.44 | 271.41 | 271.41 | 271.41 | 266.44 | 8,103 |
August 21, 2025 | 267.51 | 267.46 | 267.46 | 267.74 | 266.5 | 6,980 |
August 20, 2025 | 267.67 | 267.37 | 267.37 | 268.19 | 266.11 | 60,376 |
August 19, 2025 | 269.16 | 268.87 | 268.87 | 269.73 | 268.51 | 15,222 |
August 18, 2025 | 269.36 | 269.07 | 269.07 | 269.59 | 268.8 | 179,572 |
August 15, 2025 | 270.21 | 269.45 | 269.45 | 270.5 | 269.32 | 22,509 |
August 14, 2025 | 269.47 | 268.76 | 268.76 | 269.75 | 268.47 | 14,326 |
August 13, 2025 | 268.76 | 269.48 | 269.48 | 270.05 | 268.76 | 49,332 |
August 12, 2025 | 266.13 | 267.75 | 267.75 | 267.8 | 265.5 | 4,608 |
August 11, 2025 | 267.07 | 266.02 | 266.02 | 267.07 | 265.9 | 10,690 |
August 08, 2025 | 265.09 | 265.98 | 265.98 | 266.3 | 265.09 | 11,521 |
August 07, 2025 | 265 | 264.65 | 264.65 | 266.66 | 264.61 | 20,912 |
August 06, 2025 | 263.31 | 263.74 | 263.74 | 263.85 | 262.63 | 6,059 |
August 05, 2025 | 263.67 | 262.18 | 262.18 | 263.77 | 261.76 | 1,877 |
August 04, 2025 | 260.29 | 262.22 | 262.22 | 262.46 | 260.29 | 12,571 |
August 01, 2025 | 261.76 | 258.82 | 258.82 | 261.76 | 258.2 | 27,130 |
July 31, 2025 | 265.84 | 264.14 | 264.14 | 266.13 | 263.75 | 5,618 |
July 30, 2025 | 264.94 | 264.34 | 264.34 | 265.2 | 264.34 | 7,367 |
July 29, 2025 | 265.24 | 264.53 | 264.53 | 266.22 | 264.51 | 4,977 |
July 28, 2025 | 267.33 | 265.44 | 265.44 | 267.34 | 265.2 | 20,914 |
July 25, 2025 | 265.79 | 265.81 | 265.81 | 265.81 | 265.25 | 9,007 |
July 24, 2025 | 266.15 | 266.38 | 266.38 | 266.9 | 265.92 | 160,271 |
July 23, 2025 | 264.65 | 264.72 | 264.72 | 265.06 | 264.35 | 47,152 |
July 22, 2025 | 262.39 | 262.74 | 262.74 | 262.74 | 261.69 | 44,934 |
July 21, 2025 | 262.68 | 263.94 | 263.94 | 263.94 | 262.47 | 16,486 |
July 18, 2025 | 262.86 | 262.41 | 262.41 | 262.98 | 262.14 | 13,956 |
July 17, 2025 | 261.09 | 261.82 | 261.82 | 261.95 | 260.4 | 7,890 |
July 16, 2025 | 259.45 | 259.23 | 259.23 | 260.42 | 259.1 | 13,578 |
July 15, 2025 | 261.8 | 260.55 | 260.55 | 262.21 | 260.31 | 14,650 |
July 14, 2025 | 259.38 | 260.81 | 260.81 | 260.81 | 259.1 | 186,106 |
July 11, 2025 | 261.24 | 260.5 | 260.5 | 261.63 | 260.19 | 8,269 |
July 10, 2025 | 261.03 | 261.66 | 261.66 | 261.97 | 260.82 | 19,913 |
July 09, 2025 | 260.03 | 260.59 | 260.59 | 261.28 | 259.78 | 13,154 |
July 08, 2025 | 260.48 | 259.78 | 259.78 | 260.8 | 259.47 | 30,350 |
July 07, 2025 | 260.44 | 260.39 | 260.39 | 260.9 | 260.04 | 136,748 |
July 04, 2025 | 261.1 | 260.62 | 260.62 | 261.19 | 259.97 | 55,309 |