276.39
-6.34(-2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 309.23 | 308.55 | 308.55 | 311.28 | 307.35 | 1.53M |
| July 23, 2025 | 307.81 | 309.22 | 309.22 | 309.49 | 305.99 | 1.78M |
| July 22, 2025 | 296.46 | 305.69 | 305.69 | 306.8 | 295.86 | 2.52M |
| July 21, 2025 | 294.75 | 295.87 | 295.87 | 297.09 | 293.6 | 2.03M |
| July 18, 2025 | 300.93 | 294.76 | 294.76 | 301 | 293.75 | 1.96M |
| July 17, 2025 | 297.59 | 298.25 | 298.25 | 299.95 | 296.28 | 1.73M |
| July 16, 2025 | 292.51 | 299.02 | 299.02 | 299.34 | 292.33 | 1.88M |
| July 15, 2025 | 297.19 | 292.51 | 292.51 | 297.53 | 291.94 | 1.59M |
| July 14, 2025 | 293.86 | 297.03 | 297.03 | 297.14 | 292.84 | 1.2M |
| July 11, 2025 | 298.23 | 295.27 | 295.27 | 299.91 | 294 | 1.62M |
| July 10, 2025 | 296.19 | 300.37 | 300.37 | 302.38 | 295.17 | 1.93M |
| July 09, 2025 | 298.51 | 296.52 | 296.52 | 301.66 | 291.77 | 2.1M |
| July 08, 2025 | 291.96 | 297 | 297 | 298.68 | 291.25 | 1.53M |
| July 07, 2025 | 297.88 | 292.95 | 292.95 | 298 | 291.38 | 2.14M |
| July 03, 2025 | 297 | 298.24 | 298.24 | 298.99 | 295.51 | 1.52M |
| July 02, 2025 | 291.03 | 296.85 | 296.85 | 297.91 | 289.5 | 2.29M |
| July 01, 2025 | 280.01 | 290.52 | 290.52 | 293.98 | 278.98 | 3.5M |
| June 30, 2025 | 278.85 | 279.21 | 279.21 | 280.04 | 276.58 | 2.96M |
| June 27, 2025 | 278.57 | 277.13 | 277.13 | 281.32 | 275.7 | 2.89M |
| June 26, 2025 | 280 | 279.11 | 279.11 | 286.17 | 277.75 | 3M |
| June 25, 2025 | 275.8 | 280.35 | 280.35 | 280.54 | 273.13 | 2.74M |
| June 24, 2025 | 273.13 | 277.49 | 277.49 | 280.01 | 269.01 | 3.66M |
| June 23, 2025 | 290.08 | 272.44 | 272.44 | 290.66 | 267.83 | 5.76M |
| June 20, 2025 | 292.17 | 289.33 | 289.33 | 294.55 | 289.22 | 6.8M |
| June 18, 2025 | 290.79 | 289.63 | 289.63 | 291.87 | 286.6 | 2.03M |