284.73
+1.7(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 281.61 | 283.03 | 283.03 | 283.74 | 281.18 | 1.4M |
| October 17, 2025 | 280.98 | 281.27 | 281.27 | 282.9 | 280 | 1.3M |
| October 16, 2025 | 284.26 | 280.16 | 280.16 | 284.48 | 279.42 | 1.49M |
| October 15, 2025 | 286.7 | 284.21 | 284.21 | 287.69 | 283.01 | 1.57M |
| October 14, 2025 | 283.66 | 285.92 | 285.92 | 286.8 | 283.62 | 1.3M |
| October 13, 2025 | 285.21 | 284.35 | 284.35 | 286.83 | 282.89 | 2.02M |
| October 10, 2025 | 286.85 | 285.19 | 285.19 | 287.8 | 284.65 | 2.72M |
| October 09, 2025 | 290.44 | 285.89 | 285.89 | 291.34 | 285.4 | 1.34M |
| October 08, 2025 | 292.56 | 290.7 | 290.7 | 292.8 | 289.82 | 1.41M |
| October 07, 2025 | 291.68 | 292.94 | 292.94 | 293.51 | 290.45 | 1.15M |
| October 06, 2025 | 291.5 | 290.55 | 290.55 | 291.95 | 288.49 | 1.7M |
| October 03, 2025 | 289.98 | 291.31 | 291.31 | 292.38 | 287.86 | 1.23M |
| October 02, 2025 | 289.22 | 289.87 | 289.87 | 290.82 | 286.42 | 2.07M |
| October 01, 2025 | 292.48 | 291.61 | 291.61 | 293.64 | 289.57 | 2.2M |
| September 30, 2025 | 288.49 | 293.5 | 293.5 | 293.91 | 285.03 | 3.16M |
| September 29, 2025 | 292.5 | 292.66 | 292.66 | 294.35 | 291.39 | 2.16M |
| September 26, 2025 | 289.56 | 291.54 | 291.54 | 292.71 | 288.55 | 1.7M |
| September 25, 2025 | 291.9 | 288.89 | 288.89 | 293.29 | 287.66 | 1.86M |
| September 24, 2025 | 288.6 | 291.5 | 291.5 | 292.87 | 287.94 | 3.39M |
| September 23, 2025 | 292.21 | 289.21 | 289.21 | 293.49 | 287.31 | 1.93M |
| September 22, 2025 | 289.46 | 293.66 | 293.66 | 294.46 | 288.54 | 2.18M |
| September 19, 2025 | 293.51 | 292 | 292 | 293.51 | 290.7 | 4.04M |
| September 18, 2025 | 288.06 | 290.95 | 290.95 | 292.3 | 287.44 | 2.16M |
| September 17, 2025 | 289.13 | 288.75 | 288.75 | 291.32 | 287.74 | 2.28M |
| September 16, 2025 | 290.25 | 288.69 | 288.69 | 291.91 | 282.27 | 2.6M |
| September 15, 2025 | 293.57 | 290.87 | 290.87 | 294.93 | 290.2 | 1.29M |
| September 12, 2025 | 294.96 | 293.5 | 293.5 | 296.86 | 292.19 | 1.1M |
| September 11, 2025 | 291.96 | 298.03 | 296.49 | 299.22 | 291.96 | 1.98M |
| September 10, 2025 | 297.84 | 292.39 | 290.88 | 297.84 | 290.38 | 1.76M |
| September 09, 2025 | 298.43 | 297.24 | 295.7 | 298.9 | 296.22 | 1.35M |
| September 08, 2025 | 296.58 | 298.43 | 296.89 | 298.59 | 293.51 | 1.72M |
| September 05, 2025 | 301.19 | 295.97 | 295.97 | 302.68 | 293.95 | 1.89M |
| September 04, 2025 | 298.92 | 301.19 | 301.19 | 301.58 | 296.71 | 1.74M |
| September 03, 2025 | 296.57 | 298.86 | 298.86 | 300.07 | 294.59 | 1.45M |
| September 02, 2025 | 301.64 | 299.77 | 299.77 | 302.45 | 298.31 | 1.65M |
| August 29, 2025 | 302.65 | 304.05 | 304.05 | 305.31 | 302.65 | 1.11M |
| August 28, 2025 | 303.04 | 304.1 | 304.1 | 304.45 | 301.75 | 1.49M |
| August 27, 2025 | 302.53 | 303.09 | 303.09 | 304.33 | 301.96 | 1.08M |
| August 26, 2025 | 303.13 | 303.45 | 303.45 | 304.67 | 302.12 | 2.5M |
| August 25, 2025 | 306.71 | 303.84 | 303.84 | 307.8 | 303.28 | 1.14M |
| August 22, 2025 | 306.45 | 307.95 | 307.95 | 308.9 | 303.37 | 1.15M |
| August 21, 2025 | 308.53 | 304.94 | 304.94 | 308.99 | 304.04 | 1.46M |
| August 20, 2025 | 306.84 | 309.03 | 309.03 | 310.08 | 305.67 | 1.43M |
| August 19, 2025 | 302.58 | 305.72 | 305.72 | 306.73 | 302.25 | 1.23M |
| August 18, 2025 | 302.02 | 302.65 | 302.65 | 303.16 | 301.1 | 1.16M |
| August 15, 2025 | 301.31 | 301.79 | 301.79 | 304.03 | 300.06 | 1.36M |
| August 14, 2025 | 304.95 | 301.68 | 301.68 | 304.96 | 301.43 | 1.07M |
| August 13, 2025 | 299.87 | 304.95 | 304.95 | 305.06 | 299.87 | 1.86M |
| August 12, 2025 | 303.52 | 299.63 | 299.63 | 304.2 | 299.01 | 1.28M |
| August 11, 2025 | 304.76 | 303.72 | 303.72 | 306.94 | 302.5 | 1.27M |
| August 08, 2025 | 304.13 | 305.81 | 305.81 | 306.83 | 303.62 | 879,400 |
| August 07, 2025 | 303.68 | 303.49 | 303.49 | 305.77 | 301.58 | 1.52M |
| August 06, 2025 | 300.58 | 301.64 | 301.64 | 302.46 | 298.66 | 1.88M |
| August 05, 2025 | 302.18 | 299.44 | 299.44 | 302.89 | 299.29 | 1.77M |
| August 04, 2025 | 300.55 | 302.26 | 302.26 | 303.09 | 300.37 | 1.56M |
| August 01, 2025 | 308 | 300.44 | 300.44 | 308.27 | 299.56 | 1.79M |
| July 31, 2025 | 309.32 | 309.5 | 309.5 | 315.26 | 308.81 | 2.03M |
| July 30, 2025 | 299.31 | 310.94 | 310.94 | 315.98 | 298.69 | 2.56M |
| July 29, 2025 | 307.97 | 308.64 | 308.64 | 309.69 | 305.5 | 2.63M |
| July 28, 2025 | 308.6 | 306.89 | 306.89 | 309.19 | 306.31 | 1.18M |