280.98
-1.51(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 283.03 | 282.49 | 282.49 | 284.33 | 280.41 | 1.09M |
| October 22, 2025 | 279.52 | 283.04 | 283.04 | 284.06 | 277.92 | 1.41M |
| October 21, 2025 | 278.8 | 279.01 | 279.01 | 280.6 | 277.22 | 1.42M |
| October 20, 2025 | 280.22 | 279.26 | 279.26 | 280.82 | 275.73 | 1.17M |
| October 17, 2025 | 280.62 | 280.47 | 280.47 | 284.3 | 277.95 | 1.42M |
| October 16, 2025 | 287.27 | 280.17 | 280.17 | 288.33 | 276.5 | 2.38M |
| October 15, 2025 | 301.73 | 296.16 | 296.16 | 304.57 | 295.36 | 2.45M |
| October 14, 2025 | 298.45 | 303.73 | 303.73 | 303.98 | 296.87 | 1.23M |
| October 13, 2025 | 299.05 | 298 | 298 | 301.71 | 295.78 | 1.18M |
| October 10, 2025 | 304.3 | 301.74 | 301.74 | 305.74 | 300.66 | 1.18M |
| October 09, 2025 | 307.11 | 302.25 | 302.25 | 307.11 | 301.29 | 761,610 |
| October 08, 2025 | 310.35 | 306.94 | 306.94 | 310.35 | 306.84 | 636,882 |
| October 07, 2025 | 310.39 | 309.81 | 309.81 | 313.09 | 308.18 | 863,800 |
| October 06, 2025 | 310.5 | 309.15 | 309.15 | 311.67 | 307.68 | 1.05M |
| October 03, 2025 | 307.78 | 310.48 | 310.48 | 313.55 | 307.58 | 767,240 |
| October 02, 2025 | 303.07 | 308.67 | 308.67 | 308.72 | 302 | 1M |
| October 01, 2025 | 307.87 | 305.84 | 305.84 | 309.5 | 303.35 | 1.86M |
| September 30, 2025 | 305 | 309.74 | 309.74 | 310.49 | 304.46 | 1.67M |
| September 29, 2025 | 303.15 | 305.71 | 305.71 | 305.86 | 301.1 | 1.35M |
| September 26, 2025 | 304.92 | 304.15 | 304.15 | 308.8 | 303.18 | 877,100 |
| September 25, 2025 | 305.06 | 303.08 | 303.08 | 306.89 | 300.82 | 1.37M |
| September 24, 2025 | 302.48 | 304.55 | 304.55 | 305.69 | 300.84 | 1.13M |
| September 23, 2025 | 299.85 | 304.36 | 304.36 | 304.52 | 299.01 | 1.6M |
| September 22, 2025 | 299.11 | 300.06 | 300.06 | 300.52 | 296.49 | 1.45M |
| September 19, 2025 | 300.4 | 299.65 | 299.65 | 301.2 | 296.44 | 2.61M |
| September 18, 2025 | 293 | 296.74 | 296.74 | 297.02 | 291.31 | 1.41M |
| September 17, 2025 | 293.05 | 292.66 | 292.66 | 295.21 | 291.99 | 1.25M |
| September 16, 2025 | 287.81 | 291.46 | 291.46 | 292.75 | 285.8 | 1.18M |
| September 15, 2025 | 297.16 | 289.4 | 289.4 | 298.16 | 288.2 | 1.17M |
| September 12, 2025 | 299.01 | 297.28 | 297.28 | 300.81 | 297.22 | 1.3M |
| September 11, 2025 | 293.6 | 300.61 | 300.61 | 301.02 | 292.58 | 1.34M |
| September 10, 2025 | 297.34 | 293.18 | 293.18 | 298.32 | 292.83 | 1.85M |
| September 09, 2025 | 298.24 | 298.5 | 298.5 | 300.44 | 297.23 | 1.12M |
| September 08, 2025 | 298.31 | 299.12 | 299.12 | 300 | 295.14 | 1.15M |
| September 05, 2025 | 299.08 | 299.18 | 299.18 | 300.86 | 296.43 | 1.22M |
| September 04, 2025 | 304.96 | 300.22 | 299.57 | 305.48 | 300.08 | 1.28M |
| September 03, 2025 | 304 | 303.7 | 303.7 | 305.95 | 301.67 | 1.84M |
| September 02, 2025 | 303.17 | 302.57 | 302.57 | 303.25 | 299.14 | 1.67M |
| August 29, 2025 | 299.68 | 302.75 | 302.75 | 303.17 | 298.64 | 1.47M |
| August 28, 2025 | 297.88 | 299.62 | 299.62 | 299.93 | 296.62 | 769,117 |
| August 27, 2025 | 299.65 | 298.72 | 298.72 | 302.4 | 298.69 | 1.51M |
| August 26, 2025 | 298.06 | 300.2 | 300.2 | 300.27 | 295.74 | 2.31M |
| August 25, 2025 | 302 | 298.62 | 298.62 | 303.09 | 298.62 | 1.02M |
| August 22, 2025 | 306.68 | 303.17 | 303.17 | 307.38 | 302.46 | 1.17M |
| August 21, 2025 | 302.78 | 305.38 | 305.38 | 306.39 | 301.26 | 1.15M |
| August 20, 2025 | 302.09 | 302.64 | 302.64 | 305.13 | 300.64 | 1.57M |
| August 19, 2025 | 295.44 | 300.98 | 300.98 | 301.05 | 294.73 | 1.13M |
| August 18, 2025 | 292.02 | 294.51 | 294.51 | 296.53 | 291.08 | 1.38M |
| August 15, 2025 | 293.7 | 292.72 | 292.72 | 294.72 | 292.43 | 1.24M |
| August 14, 2025 | 295.5 | 293.41 | 293.41 | 295.5 | 289.93 | 1.28M |
| August 13, 2025 | 291.34 | 295.1 | 295.1 | 295.44 | 290.92 | 1.34M |
| August 12, 2025 | 289.1 | 290.65 | 290.65 | 291.21 | 286.82 | 1.28M |
| August 11, 2025 | 290 | 288.92 | 288.92 | 291.69 | 286.17 | 1.54M |
| August 08, 2025 | 290.95 | 289.44 | 289.44 | 293.97 | 288.42 | 1.73M |
| August 07, 2025 | 286.54 | 289.99 | 289.99 | 290.07 | 285.08 | 3.12M |
| August 06, 2025 | 286.42 | 286.26 | 286.26 | 288 | 284.14 | 1.14M |
| August 05, 2025 | 284.31 | 285.78 | 285.78 | 288.02 | 282.53 | 1.68M |
| August 04, 2025 | 284.49 | 284.61 | 284.61 | 286.87 | 282.23 | 1.78M |
| August 01, 2025 | 285 | 284.17 | 284.17 | 286 | 277.53 | 2.79M |
| July 31, 2025 | 282.02 | 287.25 | 287.25 | 290.93 | 281.83 | 2.55M |