304.07
+9.83(+3.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 298 | 294.24 | 294.24 | 301 | 294.07 | 177,465 |
October 01, 2025 | 280.61 | 297.95 | 297.95 | 298.5 | 280.61 | 305,800 |
September 30, 2025 | 270.6 | 280.39 | 280.39 | 280.97 | 268.39 | 177,827 |
September 29, 2025 | 274.7 | 270.11 | 270.11 | 274.7 | 268.39 | 191,100 |
September 26, 2025 | 272.74 | 271.36 | 271.36 | 274.29 | 268.39 | 211,846 |
September 25, 2025 | 273.62 | 270.41 | 270.41 | 274.29 | 266.71 | 227,200 |
September 24, 2025 | 281.86 | 276.62 | 276.62 | 282.93 | 274.08 | 232,204 |
September 23, 2025 | 283.17 | 282.07 | 282.07 | 286.84 | 279 | 185,100 |
September 22, 2025 | 283.31 | 283.36 | 283.36 | 284.58 | 278.88 | 195,100 |
September 19, 2025 | 285.51 | 284.07 | 284.07 | 287.27 | 282.72 | 149,000 |
September 18, 2025 | 283.25 | 286.49 | 286.49 | 288.15 | 281.19 | 176,400 |
September 17, 2025 | 283 | 280.29 | 280.29 | 286.52 | 276.49 | 267,900 |
September 16, 2025 | 280.21 | 282.26 | 282.26 | 284.33 | 277.82 | 188,718 |
September 15, 2025 | 280.92 | 280.21 | 280.21 | 282.21 | 277.4 | 203,600 |
September 12, 2025 | 284.55 | 280.34 | 280.34 | 285.45 | 278.64 | 242,400 |
September 11, 2025 | 280.29 | 285.9 | 285.9 | 286.49 | 278.23 | 168,500 |
September 10, 2025 | 284.88 | 276.91 | 276.91 | 287.94 | 276.52 | 230,130 |
September 09, 2025 | 292.31 | 285.95 | 285.95 | 292.31 | 285.75 | 231,900 |
September 08, 2025 | 293.44 | 290.38 | 290.38 | 293.44 | 286.37 | 192,612 |
September 05, 2025 | 289.43 | 295.43 | 295.43 | 298 | 289.43 | 257,900 |
September 04, 2025 | 286.83 | 289.43 | 289.43 | 290.72 | 278.77 | 187,700 |
September 03, 2025 | 288.5 | 288.05 | 288.05 | 291.17 | 286.33 | 202,300 |
September 02, 2025 | 293.83 | 290.71 | 290.71 | 296.4 | 286.89 | 215,809 |
August 29, 2025 | 292.81 | 297.88 | 297.88 | 300.85 | 292.81 | 199,923 |
August 28, 2025 | 290.75 | 293.67 | 293.67 | 294.63 | 288.98 | 189,617 |
August 27, 2025 | 291.77 | 292.84 | 292.84 | 297.34 | 290.25 | 243,100 |
August 26, 2025 | 298.3 | 296.6 | 296.6 | 299.89 | 295.87 | 191,700 |
August 25, 2025 | 301.52 | 297.37 | 297.37 | 301.52 | 294.2 | 241,600 |
August 22, 2025 | 289.46 | 303.82 | 303.82 | 308.44 | 287.31 | 783,334 |
August 21, 2025 | 286.28 | 285.03 | 285.03 | 292 | 283.96 | 167,031 |
August 20, 2025 | 287.92 | 288.16 | 288.16 | 290.77 | 285.98 | 129,100 |
August 19, 2025 | 286.79 | 288.37 | 288.37 | 290.27 | 284.97 | 199,100 |
August 18, 2025 | 285.28 | 284.65 | 284.65 | 287.2 | 282 | 163,800 |
August 15, 2025 | 287.21 | 285.66 | 285.66 | 289.75 | 285.1 | 157,844 |
August 14, 2025 | 284.53 | 287.21 | 287.21 | 287.26 | 280.64 | 132,041 |
August 13, 2025 | 276.21 | 287.16 | 287.16 | 288 | 275.21 | 206,705 |
August 12, 2025 | 264.79 | 274.76 | 274.76 | 275.01 | 264.33 | 243,125 |
August 11, 2025 | 264.5 | 264.53 | 264.53 | 270.71 | 262.77 | 169,900 |
August 08, 2025 | 265.11 | 264.21 | 264.21 | 266.2 | 262.05 | 211,847 |
August 07, 2025 | 267.33 | 265.26 | 265.26 | 268.06 | 261.65 | 201,605 |
August 06, 2025 | 265.53 | 264.32 | 264.32 | 268.12 | 262.11 | 313,145 |
August 05, 2025 | 275.66 | 272.18 | 272.18 | 278.74 | 270.97 | 309,200 |
August 04, 2025 | 284.01 | 276.8 | 276.8 | 285.58 | 268.39 | 530,933 |
August 01, 2025 | 270.93 | 284.6 | 284.6 | 291.87 | 270.93 | 1.11M |
July 31, 2025 | 244.61 | 241.95 | 241.95 | 251.11 | 241.07 | 337,109 |
July 30, 2025 | 253.06 | 250.08 | 250.08 | 255.15 | 247.8 | 424,403 |
July 29, 2025 | 253.36 | 252.6 | 252.6 | 256.04 | 251.49 | 312,306 |
July 28, 2025 | 261.41 | 253.23 | 253.23 | 262.05 | 249.41 | 323,149 |
July 25, 2025 | 262.5 | 264.19 | 264.19 | 267.49 | 260.56 | 247,200 |
July 24, 2025 | 257.44 | 262.06 | 262.06 | 262.4 | 256.51 | 212,512 |
July 23, 2025 | 249.03 | 257.07 | 257.07 | 259.29 | 249.03 | 338,300 |
July 22, 2025 | 237.63 | 245.47 | 245.47 | 251.55 | 237.63 | 553,700 |
July 21, 2025 | 246.53 | 244.25 | 244.25 | 247.92 | 242.53 | 236,119 |
July 18, 2025 | 251.84 | 246.4 | 246.4 | 252.49 | 244.62 | 250,935 |
July 17, 2025 | 247.97 | 249.65 | 249.65 | 250.63 | 246.32 | 174,517 |
July 16, 2025 | 248.37 | 247.26 | 247.26 | 248.94 | 244.28 | 110,999 |
July 15, 2025 | 252.37 | 247.35 | 247.35 | 252.67 | 246.89 | 212,615 |
July 14, 2025 | 254.97 | 250.81 | 250.81 | 255.57 | 248.54 | 246,532 |
July 11, 2025 | 257.28 | 256.97 | 256.97 | 259.63 | 256.37 | 298,849 |
July 10, 2025 | 254.13 | 259.88 | 259.88 | 264.68 | 254.13 | 275,000 |