327.21
+6.31(+1.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 322 | 327.21 | 327.21 | 327.99 | 318.35 | 12,500 |
September 25, 2025 | 316.31 | 320.9 | 320.9 | 321.67 | 312.13 | 14,648 |
September 24, 2025 | 314.08 | 317.7 | 317.7 | 318.47 | 309.54 | 13,302 |
September 23, 2025 | 316.33 | 313.32 | 313.32 | 323.63 | 309.02 | 13,918 |
September 22, 2025 | 312.34 | 313.84 | 313.84 | 314.02 | 306.75 | 12,125 |
September 19, 2025 | 310.52 | 312.36 | 312.36 | 313.57 | 307.04 | 35,540 |
September 18, 2025 | 312.87 | 309.81 | 309.81 | 312.87 | 306.83 | 8,246 |
September 17, 2025 | 307.27 | 309.39 | 309.39 | 315.58 | 307.27 | 10,500 |
September 16, 2025 | 314.42 | 309.72 | 309.72 | 314.42 | 304.29 | 17,332 |
September 15, 2025 | 303.66 | 313.42 | 313.42 | 314.13 | 301.22 | 17,741 |
September 12, 2025 | 317.43 | 303.94 | 303.94 | 317.43 | 303.92 | 15,805 |
September 11, 2025 | 306.1 | 317.37 | 317.37 | 318.08 | 302.66 | 15,500 |
September 10, 2025 | 311.25 | 306.38 | 306.38 | 315.79 | 306.08 | 14,131 |
September 09, 2025 | 314.7 | 311.97 | 311.97 | 317.15 | 309.91 | 18,033 |
September 08, 2025 | 314.27 | 314.28 | 314.28 | 317.1 | 309.58 | 20,349 |
September 05, 2025 | 313.21 | 311.31 | 311.31 | 317.32 | 307.6 | 12,020 |
September 04, 2025 | 308.16 | 310.9 | 310.9 | 314.7 | 307.26 | 16,008 |
September 03, 2025 | 305.97 | 309.97 | 309.97 | 314.26 | 305.23 | 57,913 |
September 02, 2025 | 305.38 | 308.35 | 308.35 | 314.9 | 303.46 | 18,900 |
August 29, 2025 | 320 | 310.87 | 310.87 | 322.07 | 310.73 | 16,300 |
August 28, 2025 | 319.73 | 319.8 | 319.8 | 319.99 | 310.06 | 17,917 |
August 27, 2025 | 314.07 | 316.92 | 316.92 | 316.92 | 308.53 | 32,632 |
August 26, 2025 | 306.72 | 310.96 | 310.96 | 314.27 | 305.43 | 20,410 |
August 25, 2025 | 304.83 | 303.88 | 303.88 | 312.33 | 299.7 | 46,500 |
August 22, 2025 | 298.21 | 305.54 | 305.54 | 311.69 | 293.03 | 24,300 |
August 21, 2025 | 302.64 | 295.62 | 295.62 | 303 | 291.74 | 13,722 |
August 20, 2025 | 304.99 | 302.05 | 302.05 | 305.6 | 299.05 | 15,508 |
August 19, 2025 | 300.64 | 305 | 305 | 309.67 | 300.01 | 35,322 |
August 18, 2025 | 313.58 | 303.1 | 303.1 | 317.75 | 302.65 | 21,045 |
August 15, 2025 | 290.04 | 312.89 | 312.89 | 318.36 | 288.35 | 54,104 |
August 14, 2025 | 285.46 | 288.27 | 288.27 | 290.2 | 280 | 16,300 |
August 13, 2025 | 284.93 | 287.22 | 287.22 | 291.1 | 279.14 | 28,500 |
August 12, 2025 | 284.31 | 283.95 | 283.95 | 288.27 | 277.07 | 46,347 |
August 11, 2025 | 274.85 | 284.36 | 284.36 | 288.49 | 274.05 | 24,447 |
August 08, 2025 | 282.18 | 275.24 | 275.24 | 282.18 | 273.39 | 19,300 |
August 07, 2025 | 292.8 | 281.31 | 281.31 | 295.91 | 281.3 | 8,100 |
August 06, 2025 | 290.86 | 291.79 | 291.79 | 299.3 | 289.55 | 27,100 |
August 05, 2025 | 295.91 | 291.89 | 291.89 | 295.91 | 289.46 | 15,519 |
August 04, 2025 | 299.93 | 294.23 | 294.23 | 305.09 | 293.08 | 12,829 |
August 01, 2025 | 308.53 | 298.97 | 298.97 | 310.44 | 297.26 | 15,000 |
July 31, 2025 | 307.01 | 308.32 | 308.32 | 309.96 | 301.35 | 15,108 |
July 30, 2025 | 310.82 | 310.75 | 310.75 | 316.05 | 306.71 | 24,202 |
July 29, 2025 | 313.01 | 309.14 | 309.14 | 318 | 305.65 | 34,600 |
July 28, 2025 | 319.75 | 313.9 | 313.9 | 319.75 | 311.24 | 28,200 |
July 25, 2025 | 313 | 319.55 | 319.55 | 320.77 | 309.99 | 23,200 |
July 24, 2025 | 322.42 | 313.69 | 313.69 | 322.42 | 312.64 | 18,500 |
July 23, 2025 | 324.41 | 324.71 | 324.71 | 328.65 | 319 | 19,300 |
July 22, 2025 | 317.9 | 322.64 | 322.64 | 323.91 | 314.6 | 16,700 |
July 21, 2025 | 307.36 | 315.91 | 315.91 | 317.61 | 303.96 | 24,200 |
July 18, 2025 | 303.49 | 304.83 | 304.83 | 305.66 | 298.7 | 13,300 |
July 17, 2025 | 298.18 | 300.56 | 300.56 | 301.1 | 294.58 | 12,524 |
July 16, 2025 | 293.93 | 297.15 | 297.15 | 298.81 | 289.43 | 32,904 |
July 15, 2025 | 293.96 | 293.69 | 293.69 | 294.58 | 289.57 | 17,200 |
July 14, 2025 | 295.62 | 294.07 | 294.07 | 298.5 | 288.53 | 18,000 |
July 11, 2025 | 297.34 | 296.7 | 296.7 | 297.34 | 290.92 | 19,544 |
July 10, 2025 | 300.14 | 298.67 | 298.67 | 308.62 | 295.58 | 17,000 |
July 09, 2025 | 297 | 301.34 | 301.34 | 301.82 | 289.27 | 23,636 |
July 08, 2025 | 287.51 | 295.5 | 295.5 | 295.81 | 285.31 | 12,808 |
July 07, 2025 | 288 | 287.63 | 287.63 | 288.88 | 282.42 | 15,214 |
July 03, 2025 | 291.83 | 290 | 290 | 293.43 | 286.62 | 10,800 |