278.65
-0.25(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 279.15 | 278.65 | 278.65 | 279.85 | 277.95 | 21,697 |
| September 25, 2025 | 280 | 278.5 | 278.5 | 280.34 | 278 | 3,212 |
| September 24, 2025 | 281.75 | 280.25 | 280.25 | 281.9 | 280.25 | 145 |
| September 23, 2025 | 282.7 | 282.45 | 282.45 | 282.95 | 282.25 | 742 |
| September 22, 2025 | 280.8 | 281.9 | 281.9 | 281.9 | 280.05 | 163 |
| September 19, 2025 | 278.95 | 279.7 | 279.7 | 280.6 | 278.95 | 2,150 |
| September 18, 2025 | 278.7 | 280.3 | 280.3 | 280.4 | 278.5 | 443 |
| September 17, 2025 | 277.4 | 276.2 | 276.2 | 277.45 | 276.2 | 966 |
| September 16, 2025 | 277.95 | 277.2 | 277.2 | 278.7 | 277.2 | 945 |
| September 15, 2025 | 275.75 | 276.9 | 276.9 | 276.9 | 275.15 | 899 |
| September 12, 2025 | 274.25 | 275.15 | 275.15 | 275.15 | 274.1 | 515 |
| September 11, 2025 | 273.05 | 274.4 | 274.4 | 274.4 | 273.05 | 995 |
| September 10, 2025 | 273.65 | 273.2 | 273.2 | 273.65 | 273.05 | 875 |
| September 09, 2025 | 272.05 | 271.35 | 271.35 | 272.05 | 270.65 | 84 |
| September 08, 2025 | 271.05 | 272.3 | 272.3 | 272.3 | 271.05 | 625 |
| September 05, 2025 | 271.28 | 269.6 | 269.6 | 272.3 | 269.6 | 1,279 |
| September 04, 2025 | 267.65 | 268.55 | 268.55 | 268.55 | 267.65 | 757 |
| September 03, 2025 | 266.15 | 267.15 | 267.15 | 267.15 | 266.15 | 1,455 |
| September 02, 2025 | 267.3 | 263.43 | 263.43 | 267.3 | 262.75 | 300 |
| September 01, 2025 | 267.25 | 267.95 | 267.95 | 267.95 | 267.25 | 12,796 |
| August 29, 2025 | 270.4 | 267.45 | 267.45 | 270.45 | 267.15 | 14,311 |
| August 28, 2025 | 269.2 | 270.2 | 270.2 | 270.55 | 268.75 | 18,391 |
| August 27, 2025 | 268.85 | 268.73 | 268.73 | 268.95 | 267.8 | 14,377 |
| August 26, 2025 | 267.1 | 267.65 | 267.65 | 267.65 | 267.05 | 115 |
| August 22, 2025 | 263.45 | 269.02 | 269.02 | 269.25 | 263.45 | 918 |
| August 21, 2025 | 265.7 | 264.8 | 264.8 | 265.75 | 264 | 754 |
| August 20, 2025 | 266.3 | 264.8 | 264.8 | 266.75 | 262.65 | 6,806 |
| August 19, 2025 | 270.75 | 268.33 | 268.33 | 270.75 | 268.05 | 361 |
| August 18, 2025 | 270.9 | 270.23 | 270.23 | 270.9 | 270.23 | 315 |
| August 15, 2025 | 272.5 | 270.83 | 270.83 | 272.5 | 270.83 | 1,708 |
| August 14, 2025 | 271.95 | 271.7 | 271.7 | 272.5 | 271.7 | 40 |
| August 13, 2025 | 272.95 | 272.1 | 272.1 | 273.35 | 272.1 | 399 |
| August 12, 2025 | 269.18 | 271.2 | 271.2 | 271.2 | 268.85 | 1,676 |
| August 11, 2025 | 269.9 | 269.95 | 269.95 | 270.1 | 269.15 | 13,617 |
| August 08, 2025 | 267.6 | 269 | 269 | 269 | 267.6 | 445 |
| August 07, 2025 | 267 | 267.45 | 267.45 | 269 | 267 | 205 |
| August 06, 2025 | 263.65 | 265.02 | 265.02 | 265.02 | 263 | 25 |
| August 05, 2025 | 265.75 | 263.05 | 263.05 | 265.75 | 263.05 | 325 |
| August 04, 2025 | 261.7 | 263.85 | 263.85 | 264.15 | 261.7 | 2,347 |
| August 01, 2025 | 264.35 | 260.25 | 260.25 | 264.35 | 259.6 | 2,763 |
| July 31, 2025 | 270.3 | 267.6 | 267.6 | 270.3 | 267.09 | 10,574 |
| July 30, 2025 | 266.7 | 266.5 | 266.5 | 266.8 | 266.5 | 6,793 |
| July 29, 2025 | 267.75 | 266.7 | 266.7 | 268.4 | 266.7 | 3,332 |
| July 28, 2025 | 267.35 | 266.35 | 266.35 | 267.35 | 266.35 | 1,281 |
| July 25, 2025 | 265.2 | 265.9 | 265.9 | 265.9 | 265.05 | 4,649 |
| July 24, 2025 | 265.25 | 265.27 | 265.27 | 265.35 | 265.15 | 18 |
| July 23, 2025 | 264 | 263.5 | 263.5 | 264 | 263.15 | 384 |
| July 22, 2025 | 264.1 | 263.45 | 263.45 | 264.25 | 262.35 | 1,940 |
| July 21, 2025 | 264.05 | 265.33 | 265.33 | 265.5 | 263.4 | 619 |
| July 18, 2025 | 263.9 | 263.55 | 263.55 | 263.95 | 263.05 | 2,807 |
| July 17, 2025 | 262.05 | 263.27 | 263.27 | 263.3 | 261.7 | 5,544 |
| July 16, 2025 | 260.45 | 259.55 | 259.55 | 261.1 | 259.55 | 4,024 |
| July 15, 2025 | 262.2 | 262.45 | 262.45 | 263.05 | 262.05 | 586 |
| July 14, 2025 | 258.75 | 260.7 | 260.7 | 260.75 | 258.75 | 41,761 |
| July 11, 2025 | 260 | 260.02 | 260.02 | 260.45 | 259.2 | 34,607 |
| July 10, 2025 | 260.3 | 260.45 | 260.45 | 261.1 | 259.7 | 50 |
| July 09, 2025 | 259.25 | 260.2 | 260.2 | 261.5 | 259.25 | 38,757 |
| July 08, 2025 | 259.58 | 258.9 | 258.9 | 259.8 | 258.75 | 1,450 |
| July 07, 2025 | 259.8 | 259.3 | 259.3 | 260.15 | 259.3 | 808 |
| July 04, 2025 | 259.45 | 259.48 | 259.48 | 259.6 | 259.3 | 449 |