273.80
-1.86(-0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 282.42 | 275.66 | 275.66 | 283.14 | 274.58 | 244,645 |
September 29, 2025 | 280.18 | 282.58 | 282.58 | 282.61 | 277.43 | 177,839 |
September 26, 2025 | 276.4 | 278.53 | 278.53 | 279.23 | 274.36 | 142,937 |
September 25, 2025 | 279.19 | 275.97 | 275.97 | 279.39 | 275.01 | 154,900 |
September 24, 2025 | 280.93 | 279.68 | 279.68 | 282.49 | 276.64 | 130,579 |
September 23, 2025 | 284.77 | 280.36 | 280.36 | 285.44 | 280.34 | 225,600 |
September 22, 2025 | 281.05 | 285.18 | 285.18 | 285.61 | 278.78 | 244,900 |
September 19, 2025 | 279.29 | 281.57 | 281.57 | 281.88 | 276.11 | 346,100 |
September 18, 2025 | 276.95 | 279.89 | 279.89 | 280.63 | 275.93 | 143,400 |
September 17, 2025 | 276.45 | 276.75 | 276.75 | 278.1 | 272.5 | 198,400 |
September 16, 2025 | 280.3 | 276.26 | 276.26 | 280.3 | 273.4 | 164,600 |
September 15, 2025 | 276.09 | 280.22 | 280.22 | 280.64 | 275.73 | 237,500 |
September 12, 2025 | 284.33 | 276.09 | 276.09 | 284.48 | 275.65 | 259,742 |
September 11, 2025 | 276.75 | 281.48 | 281.48 | 282.68 | 275.95 | 233,900 |
September 10, 2025 | 279.59 | 276.72 | 276.72 | 280.26 | 275.58 | 270,201 |
September 09, 2025 | 286.6 | 279.59 | 279.59 | 287.5 | 277.45 | 202,100 |
September 08, 2025 | 284.89 | 286.46 | 286.46 | 288.74 | 284.08 | 258,237 |
September 05, 2025 | 281.56 | 284.81 | 284.81 | 285.05 | 280.36 | 177,600 |
September 04, 2025 | 275.81 | 279.24 | 279.24 | 279.26 | 272.75 | 233,900 |
September 03, 2025 | 273.95 | 276.29 | 276.29 | 276.44 | 270.62 | 258,043 |
September 02, 2025 | 272.82 | 273.54 | 273.54 | 278.8 | 272.41 | 166,714 |
August 29, 2025 | 276.13 | 277.38 | 277.38 | 277.38 | 272.73 | 221,100 |
August 28, 2025 | 276.39 | 276.22 | 276.22 | 278.96 | 275.29 | 180,317 |
August 27, 2025 | 274.34 | 276.27 | 276.27 | 277.65 | 274.12 | 285,663 |
August 26, 2025 | 274.88 | 273.73 | 273.67 | 278 | 271.84 | 358,436 |
August 25, 2025 | 274.31 | 274.79 | 274.79 | 277.25 | 272.4 | 242,100 |
August 22, 2025 | 270 | 275.32 | 275.32 | 276.52 | 267.9 | 328,243 |
August 21, 2025 | 265.33 | 269.97 | 269.97 | 270.34 | 264.95 | 188,549 |
August 20, 2025 | 269.67 | 267.46 | 267.46 | 270.35 | 266.9 | 235,204 |
August 19, 2025 | 268.12 | 269.93 | 269.93 | 273.5 | 266.59 | 267,248 |
August 18, 2025 | 266.73 | 269.1 | 269.1 | 272.8 | 265.26 | 314,641 |
August 15, 2025 | 264.98 | 265.3 | 265.3 | 268 | 263.73 | 274,445 |
August 14, 2025 | 268.5 | 265.4 | 265.4 | 270.87 | 264.9 | 240,243 |
August 13, 2025 | 275.76 | 268.72 | 268.72 | 275.76 | 264.33 | 303,500 |
August 12, 2025 | 281.07 | 272.44 | 272.44 | 281.07 | 268.6 | 410,238 |
August 11, 2025 | 281.98 | 280.88 | 280.88 | 290.55 | 279.63 | 457,200 |
August 08, 2025 | 300 | 283.36 | 283.36 | 300.25 | 282.74 | 635,503 |
August 07, 2025 | 312.84 | 300.37 | 300.37 | 315.31 | 298.96 | 605,729 |
August 06, 2025 | 315.71 | 312.37 | 312.37 | 315.76 | 302.36 | 491,808 |
August 05, 2025 | 321.7 | 313.7 | 313.7 | 323.33 | 310.32 | 564,432 |
August 04, 2025 | 321.8 | 321.25 | 321.25 | 326.04 | 315.99 | 894,605 |
August 01, 2025 | 283 | 319.15 | 319.15 | 320.36 | 282.5 | 1.11M |
July 31, 2025 | 263.85 | 267.38 | 267.38 | 270.76 | 260.91 | 543,900 |
July 30, 2025 | 261.72 | 259.2 | 259.2 | 262.89 | 257.59 | 216,321 |
July 29, 2025 | 259.19 | 260.58 | 260.58 | 262.19 | 256.66 | 330,200 |
July 28, 2025 | 265 | 260.49 | 260.49 | 266.55 | 260.19 | 266,121 |
July 25, 2025 | 263.42 | 264.54 | 264.54 | 264.81 | 258.62 | 219,700 |
July 24, 2025 | 261.42 | 261.43 | 261.43 | 264.98 | 260.2 | 253,900 |
July 23, 2025 | 255.76 | 261.52 | 261.52 | 262.48 | 255.2 | 215,537 |
July 22, 2025 | 253.61 | 255.49 | 255.49 | 255.66 | 251.95 | 184,700 |
July 21, 2025 | 251.42 | 252.23 | 252.23 | 255.96 | 250.29 | 220,000 |
July 18, 2025 | 256.07 | 250.95 | 250.95 | 258.38 | 249.05 | 180,701 |
July 17, 2025 | 247.67 | 253.97 | 253.97 | 256.51 | 247.67 | 371,948 |
July 16, 2025 | 240.88 | 245.94 | 245.94 | 247.13 | 240.88 | 246,600 |
July 15, 2025 | 244 | 240.6 | 240.6 | 244.95 | 239.63 | 216,659 |
July 14, 2025 | 236.06 | 242.05 | 242.05 | 243.39 | 236.06 | 247,011 |
July 11, 2025 | 243.9 | 237.68 | 237.68 | 244 | 236.21 | 250,800 |
July 10, 2025 | 245.18 | 245.36 | 245.36 | 248.85 | 241.75 | 192,700 |
July 09, 2025 | 244.9 | 246.39 | 246.39 | 246.63 | 240.93 | 175,449 |
July 08, 2025 | 240.8 | 243.03 | 243.03 | 243.65 | 238.45 | 302,500 |