264.67
-0.76(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 265.43 | 264.67 | 264.67 | 266.41 | 264.46 | 1.72M |
| October 02, 2025 | 264.54 | 265.43 | 265.43 | 266.03 | 262.26 | 1.65M |
| October 01, 2025 | 270.19 | 265.84 | 265.84 | 270.52 | 264.1 | 2.31M |
| September 30, 2025 | 272.84 | 270.19 | 270.19 | 274.17 | 269.5 | 2.89M |
| September 29, 2025 | 271.27 | 272.24 | 272.24 | 272.4 | 269.63 | 1.4M |
| September 26, 2025 | 270.81 | 270.28 | 270.28 | 271.35 | 268.37 | 1.54M |
| September 25, 2025 | 265.61 | 268.73 | 268.73 | 271.22 | 264.74 | 2.37M |
| September 24, 2025 | 262.16 | 264.43 | 264.43 | 264.83 | 260.77 | 1.41M |
| September 23, 2025 | 261.1 | 261.96 | 261.96 | 262.62 | 259.31 | 1.1M |
| September 22, 2025 | 260.75 | 261.08 | 261.08 | 263.85 | 259.17 | 1.14M |
| September 19, 2025 | 261.64 | 261.53 | 261.53 | 263.33 | 259.36 | 3.14M |
| September 18, 2025 | 262 | 260.59 | 260.59 | 263.09 | 259.32 | 1.89M |
| September 17, 2025 | 260.95 | 262.4 | 262.4 | 263.02 | 260.35 | 1.55M |
| September 16, 2025 | 258.44 | 259.83 | 259.83 | 262.42 | 257.88 | 1.99M |
| September 15, 2025 | 262.23 | 258.83 | 258.83 | 264.43 | 258.31 | 1.82M |
| September 12, 2025 | 261.89 | 262.3 | 262.3 | 263.62 | 260.31 | 1.57M |
| September 11, 2025 | 260.74 | 262.38 | 262.38 | 262.64 | 259.57 | 1.9M |
| September 10, 2025 | 261 | 259.91 | 259.91 | 261.36 | 258.79 | 1.72M |
| September 09, 2025 | 260.97 | 261.53 | 261.53 | 263.2 | 260.46 | 1.97M |
| September 08, 2025 | 261.61 | 262.58 | 261.33 | 262.67 | 258.51 | 1.97M |
| September 05, 2025 | 266.02 | 261.94 | 261.94 | 266.04 | 260.58 | 1.63M |
| September 04, 2025 | 269.58 | 267.43 | 267.43 | 271.6 | 266.95 | 1.89M |
| September 03, 2025 | 265.4 | 269.35 | 269.35 | 269.77 | 264.15 | 2.39M |
| September 02, 2025 | 266.88 | 265.4 | 265.4 | 268.06 | 262.55 | 2.85M |
| August 29, 2025 | 266.77 | 266.51 | 266.51 | 267.27 | 265.54 | 1.56M |
| August 28, 2025 | 269.55 | 266.77 | 266.77 | 270.31 | 265.9 | 1.75M |
| August 27, 2025 | 271.26 | 270.12 | 270.12 | 272.07 | 269.56 | 1.4M |
| August 26, 2025 | 270.37 | 271.61 | 271.61 | 273.23 | 269.4 | 3.3M |
| August 25, 2025 | 269.58 | 271.39 | 271.39 | 271.66 | 268.54 | 1.71M |
| August 22, 2025 | 274.14 | 269.52 | 269.52 | 274.95 | 268.66 | 1.59M |
| August 21, 2025 | 275 | 273.32 | 273.32 | 275.61 | 273.04 | 1.33M |
| August 20, 2025 | 272.99 | 274.61 | 274.61 | 275.58 | 271.52 | 1.74M |
| August 19, 2025 | 270.41 | 271.49 | 271.49 | 272.75 | 269.5 | 1.77M |
| August 18, 2025 | 274.2 | 270.41 | 270.41 | 276 | 270.15 | 2.16M |
| August 15, 2025 | 274.7 | 273.92 | 273.92 | 276.52 | 273.37 | 2.06M |
| August 14, 2025 | 276.11 | 274.7 | 274.7 | 277.28 | 273.92 | 1.97M |
| August 13, 2025 | 275 | 273.92 | 273.92 | 275.78 | 271.81 | 2.38M |
| August 12, 2025 | 286 | 275.88 | 275.88 | 286.06 | 274.53 | 2.74M |
| August 11, 2025 | 280.95 | 285.75 | 285.75 | 288.28 | 280.95 | 1.57M |
| August 08, 2025 | 281.97 | 282.21 | 282.21 | 284.3 | 280 | 1.49M |
| August 07, 2025 | 281.4 | 280.95 | 280.95 | 283.55 | 278.55 | 1.68M |
| August 06, 2025 | 283.8 | 281.35 | 281.35 | 283.98 | 279.1 | 1.69M |
| August 05, 2025 | 287.21 | 284.61 | 284.61 | 287.59 | 284.43 | 1.57M |
| August 04, 2025 | 280.76 | 287.1 | 287.1 | 287.27 | 280.52 | 1.73M |
| August 01, 2025 | 280.79 | 280.76 | 280.76 | 282.06 | 279.15 | 3.01M |
| July 31, 2025 | 276.97 | 278.28 | 278.28 | 280.85 | 276.07 | 1.96M |
| July 30, 2025 | 274.82 | 277.74 | 277.74 | 278.3 | 273.57 | 1.41M |
| July 29, 2025 | 274.64 | 274.6 | 274.6 | 278.15 | 274.02 | 2.15M |
| July 28, 2025 | 278.7 | 274.12 | 274.12 | 279.68 | 273.86 | 2.23M |
| July 25, 2025 | 277.91 | 279.55 | 279.55 | 281.8 | 277.03 | 1.83M |
| July 24, 2025 | 276.46 | 277.18 | 277.18 | 279.01 | 273.03 | 2.72M |
| July 23, 2025 | 274.22 | 276.48 | 276.48 | 280.39 | 273.31 | 2.67M |
| July 22, 2025 | 275 | 274.64 | 274.64 | 275.68 | 273.25 | 2.72M |
| July 21, 2025 | 273.54 | 275 | 275 | 276.99 | 272 | 2M |
| July 18, 2025 | 277.92 | 274.7 | 274.7 | 278.46 | 274.3 | 2.2M |
| July 17, 2025 | 276.87 | 277.82 | 277.82 | 279.74 | 276.44 | 2.02M |
| July 16, 2025 | 275 | 277.53 | 277.53 | 279.34 | 273.71 | 2.45M |
| July 15, 2025 | 274.1 | 275 | 275 | 275.48 | 272.25 | 1.96M |
| July 14, 2025 | 276.44 | 277.06 | 277.06 | 278.33 | 275.71 | 1.47M |
| July 11, 2025 | 276.12 | 275.08 | 275.08 | 276.98 | 274.23 | 1.53M |