298.81
+3(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 295.24 | 298.81 | 298.81 | 299.37 | 293.14 | 1.74M |
| October 16, 2025 | 298.07 | 295.81 | 295.81 | 302.27 | 294.44 | 1.72M |
| October 15, 2025 | 292.82 | 297.32 | 297.32 | 298.21 | 292.43 | 2.5M |
| October 14, 2025 | 291.75 | 293.85 | 293.85 | 296.87 | 290.97 | 1.98M |
| October 13, 2025 | 291.75 | 292.4 | 292.4 | 296.13 | 289.44 | 1.84M |
| October 10, 2025 | 296.16 | 290.13 | 290.13 | 297.09 | 289.58 | 2.66M |
| October 09, 2025 | 294.13 | 295.43 | 295.43 | 296.63 | 293.7 | 1.37M |
| October 08, 2025 | 295.79 | 294.62 | 294.62 | 297.63 | 292.29 | 2.94M |
| October 07, 2025 | 293.27 | 295.54 | 295.54 | 295.85 | 290.21 | 1.48M |
| October 06, 2025 | 297.62 | 294.12 | 294.12 | 297.62 | 293.03 | 1.96M |
| October 03, 2025 | 297.72 | 297.89 | 297.89 | 301.54 | 295.63 | 2.52M |
| October 02, 2025 | 298.31 | 297.4 | 297.4 | 300.5 | 295.46 | 2.12M |
| October 01, 2025 | 284.45 | 298.5 | 298.5 | 301.66 | 283 | 4.84M |
| September 30, 2025 | 274.14 | 282.2 | 282.2 | 284.82 | 274.02 | 3.51M |
| September 29, 2025 | 273.1 | 273.97 | 273.97 | 274.52 | 270.67 | 1.77M |
| September 26, 2025 | 274.34 | 272.98 | 272.98 | 275.5 | 269.77 | 1.81M |
| September 25, 2025 | 279 | 271.18 | 271.18 | 281.05 | 270.64 | 2.8M |
| September 24, 2025 | 285.47 | 279.22 | 279.22 | 286.7 | 278 | 2.37M |
| September 23, 2025 | 283.96 | 286.81 | 286.81 | 287.26 | 283.96 | 2.34M |
| September 22, 2025 | 284.13 | 286 | 286 | 287.2 | 281.71 | 3.05M |
| September 19, 2025 | 278.64 | 285.41 | 285.41 | 286.15 | 277.37 | 8.74M |
| September 18, 2025 | 274.7 | 275.83 | 275.83 | 276.5 | 273.97 | 3.32M |
| September 17, 2025 | 274.14 | 274.71 | 274.71 | 277.8 | 273 | 1.75M |
| September 16, 2025 | 275.89 | 273.08 | 273.08 | 277.59 | 271.73 | 2.16M |
| September 15, 2025 | 276.07 | 274.4 | 274.4 | 277.24 | 271.61 | 2.56M |
| September 12, 2025 | 281.04 | 276.39 | 276.39 | 282.94 | 276.07 | 2.14M |
| September 11, 2025 | 278.52 | 282.73 | 282.73 | 282.9 | 278 | 2.23M |
| September 10, 2025 | 280 | 278.51 | 278.51 | 280.31 | 275.16 | 2.15M |
| September 09, 2025 | 279.5 | 279.97 | 279.97 | 282.08 | 278.78 | 1.73M |
| September 08, 2025 | 281.05 | 280.19 | 280.19 | 282.43 | 277.32 | 2.45M |
| September 05, 2025 | 279.8 | 283.64 | 283.64 | 285.29 | 279 | 2.3M |
| September 04, 2025 | 284.76 | 280.1 | 280.1 | 284.76 | 278.75 | 2.62M |
| September 03, 2025 | 284.08 | 283.85 | 283.85 | 286.93 | 280.38 | 2.6M |
| September 02, 2025 | 287.49 | 286.92 | 286.92 | 288.74 | 284.71 | 1.95M |
| August 29, 2025 | 285.8 | 287.71 | 287.71 | 288.3 | 285.16 | 1.3M |
| August 28, 2025 | 287.23 | 285.61 | 285.61 | 287.23 | 284.87 | 1.89M |
| August 27, 2025 | 288.84 | 287.97 | 287.97 | 290.25 | 286.65 | 1.4M |
| August 26, 2025 | 287.77 | 289.58 | 289.58 | 289.89 | 286.53 | 1.75M |
| August 25, 2025 | 292.61 | 288.47 | 288.47 | 294.6 | 287.56 | 1.73M |
| August 22, 2025 | 295.49 | 293.72 | 293.72 | 297.89 | 293.35 | 1.64M |
| August 21, 2025 | 295.9 | 295.76 | 295.93 | 299.9 | 294.49 | 1.84M |
| August 20, 2025 | 296.25 | 296.45 | 296.45 | 301.47 | 295.8 | 1.72M |
| August 19, 2025 | 292.41 | 295.55 | 295.55 | 296.99 | 292.11 | 1.86M |
| August 18, 2025 | 296.93 | 292.62 | 292.62 | 298.14 | 292.3 | 1.74M |
| August 15, 2025 | 292.03 | 296.47 | 296.47 | 296.99 | 290.58 | 2.17M |
| August 14, 2025 | 288.88 | 290.29 | 290.29 | 291.54 | 287.41 | 1.93M |
| August 13, 2025 | 285.32 | 289.33 | 289.33 | 289.58 | 284.69 | 1.79M |
| August 12, 2025 | 285.48 | 284.98 | 284.98 | 286.26 | 282.6 | 2.2M |
| August 11, 2025 | 289.74 | 285.09 | 285.09 | 291.74 | 284.72 | 1.86M |
| August 08, 2025 | 283.49 | 288.23 | 288.23 | 288.49 | 283.49 | 1.8M |
| August 07, 2025 | 287.35 | 284.7 | 284.7 | 289.25 | 281.69 | 2.59M |
| August 06, 2025 | 295.51 | 284.67 | 284.67 | 298.54 | 281.65 | 4.56M |
| August 05, 2025 | 300.73 | 300.08 | 300.08 | 302.1 | 297.02 | 2.66M |
| August 04, 2025 | 297.3 | 301.94 | 301.94 | 302.33 | 296.3 | 2.32M |
| August 01, 2025 | 297.06 | 296.88 | 296.88 | 298.52 | 292.59 | 2.41M |
| July 31, 2025 | 298.44 | 295.1 | 295.1 | 302.96 | 293.63 | 2.25M |
| July 30, 2025 | 304.33 | 301.37 | 301.37 | 305.57 | 299.66 | 1.55M |
| July 29, 2025 | 301.12 | 303.56 | 303.56 | 304.07 | 297.78 | 1.41M |
| July 28, 2025 | 305.82 | 301.29 | 301.29 | 306 | 300.1 | 1.95M |
| July 25, 2025 | 308.58 | 306.58 | 306.58 | 309.03 | 304.45 | 1.45M |