266.78
+1(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 267.12 | 266.78 | 266.78 | 269.21 | 265.1 | 1.18M |
| September 25, 2025 | 271.26 | 265.78 | 265.78 | 271.71 | 265.32 | 1.97M |
| September 24, 2025 | 278.1 | 272.28 | 272.28 | 278.1 | 271.3 | 1.28M |
| September 23, 2025 | 288.06 | 276.58 | 276.58 | 288.47 | 274.71 | 1.91M |
| September 22, 2025 | 287.91 | 287.49 | 287.49 | 290.96 | 286.3 | 834,890 |
| September 19, 2025 | 293 | 290.15 | 290.15 | 293.07 | 288.67 | 1.37M |
| September 18, 2025 | 290.28 | 292.45 | 292.45 | 293.06 | 288.01 | 678,019 |
| September 17, 2025 | 286.48 | 290.63 | 290.63 | 294.71 | 284.37 | 957,121 |
| September 16, 2025 | 288.43 | 284.95 | 284.95 | 290.36 | 282.64 | 735,932 |
| September 15, 2025 | 294.06 | 289.52 | 289.52 | 296.69 | 289.43 | 1M |
| September 12, 2025 | 295.7 | 292.82 | 292.82 | 298.31 | 292.75 | 985,980 |
| September 11, 2025 | 288 | 294.52 | 294.52 | 294.89 | 286.77 | 716,429 |
| September 10, 2025 | 285.53 | 287.5 | 287.5 | 288.31 | 283.73 | 801,630 |
| September 09, 2025 | 288.3 | 287.14 | 287.14 | 289.01 | 285.37 | 440,360 |
| September 08, 2025 | 289.37 | 288.91 | 288.91 | 289.37 | 286.16 | 717,214 |
| September 05, 2025 | 290.96 | 289.86 | 289.86 | 292.69 | 287.97 | 544,532 |
| September 04, 2025 | 291.66 | 289.97 | 289.97 | 291.99 | 286.22 | 579,650 |
| September 03, 2025 | 291.23 | 291.28 | 291.28 | 292.6 | 290.43 | 606,700 |
| September 02, 2025 | 292.13 | 292.19 | 292.19 | 293.46 | 290.96 | 868,680 |
| August 29, 2025 | 295.51 | 294.11 | 294.11 | 296.39 | 293.17 | 510,800 |
| August 28, 2025 | 295.42 | 295.02 | 295.02 | 297.3 | 293.25 | 541,777 |
| August 27, 2025 | 293.06 | 294.59 | 294.59 | 295.62 | 293.06 | 543,390 |
| August 26, 2025 | 293.74 | 293.97 | 293.97 | 294.6 | 292.84 | 660,733 |
| August 25, 2025 | 298.37 | 294.17 | 294.17 | 300 | 293.69 | 403,811 |
| August 22, 2025 | 295 | 299.3 | 299.3 | 301.11 | 294.57 | 765,247 |
| August 21, 2025 | 290.96 | 293.52 | 293.52 | 293.67 | 290.26 | 777,200 |
| August 20, 2025 | 290.57 | 292.37 | 292.37 | 294.39 | 289.27 | 534,100 |
| August 19, 2025 | 288.58 | 290.22 | 290.22 | 291.73 | 288.17 | 962,406 |
| August 18, 2025 | 288.1 | 288.14 | 288.14 | 290.38 | 287.11 | 607,121 |
| August 15, 2025 | 293.19 | 290.46 | 290.46 | 293.29 | 289.98 | 1.03M |
| August 14, 2025 | 291.92 | 292.17 | 292.17 | 292.41 | 288.36 | 1.21M |
| August 13, 2025 | 289.84 | 294.21 | 294.21 | 294.25 | 288.76 | 902,500 |
| August 12, 2025 | 285.34 | 289.27 | 289.27 | 289.6 | 284.15 | 1.06M |
| August 11, 2025 | 288.87 | 283.95 | 283.95 | 290.02 | 280.76 | 1.12M |
| August 08, 2025 | 288.84 | 288.74 | 288.74 | 290.29 | 287.38 | 1.37M |
| August 07, 2025 | 292 | 288.56 | 288.56 | 293.14 | 287.77 | 670,700 |
| August 06, 2025 | 293.17 | 289.05 | 289.05 | 293.28 | 288.96 | 560,633 |
| August 05, 2025 | 289 | 292.48 | 292.48 | 293.02 | 289 | 773,500 |
| August 04, 2025 | 282.28 | 287.48 | 287.48 | 287.64 | 282.28 | 855,530 |
| August 01, 2025 | 285.17 | 281.75 | 281.75 | 285.17 | 278.4 | 1.07M |
| July 31, 2025 | 292.54 | 287.88 | 287.88 | 296.51 | 285.99 | 1.54M |
| July 30, 2025 | 294.78 | 290.13 | 290.13 | 294.78 | 288.32 | 1.54M |
| July 29, 2025 | 296.05 | 295.19 | 295.19 | 296.49 | 293.46 | 654,101 |
| July 28, 2025 | 297.83 | 295.56 | 295.56 | 297.87 | 294.69 | 661,933 |
| July 25, 2025 | 297.48 | 299.24 | 299.24 | 299.53 | 294.55 | 713,000 |
| July 24, 2025 | 297.3 | 297.22 | 297.22 | 298.46 | 295.21 | 686,600 |
| July 23, 2025 | 299.54 | 297.89 | 297.89 | 300.52 | 297.03 | 654,600 |
| July 22, 2025 | 294.03 | 298.13 | 298.13 | 298.25 | 293.83 | 739,496 |
| July 21, 2025 | 296.09 | 293.72 | 293.72 | 297.02 | 293.6 | 727,900 |
| July 18, 2025 | 292.92 | 295.31 | 295.31 | 296.07 | 291.5 | 2.1M |
| July 17, 2025 | 288.27 | 293.58 | 293.58 | 294 | 288.27 | 1.25M |
| July 16, 2025 | 286.64 | 288.99 | 288.99 | 289.88 | 284.89 | 958,112 |
| July 15, 2025 | 292.04 | 286.65 | 286.65 | 292.04 | 284.25 | 817,013 |
| July 14, 2025 | 290.38 | 290.8 | 290.8 | 292.1 | 288.9 | 617,622 |
| July 11, 2025 | 292.02 | 291.97 | 291.97 | 292.46 | 288.77 | 758,141 |
| July 10, 2025 | 294.62 | 294.1 | 294.1 | 297.38 | 293.6 | 982,171 |
| July 09, 2025 | 292.82 | 294.24 | 294.24 | 295.55 | 290.47 | 1.04M |
| July 08, 2025 | 290.34 | 292.35 | 292.35 | 292.96 | 287.88 | 968,597 |
| July 07, 2025 | 290.38 | 289.02 | 289.02 | 291.3 | 287.55 | 979,737 |
| July 03, 2025 | 288.46 | 291.84 | 291.84 | 292.67 | 288.46 | 682,400 |