272.76
-21.12(-7.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 290 | 272.76 | 272.76 | 290.34 | 272.21 | 2.33M |
| October 28, 2025 | 307.1 | 293.88 | 293.88 | 309.24 | 293.51 | 1.03M |
| October 27, 2025 | 317.35 | 306.73 | 306.73 | 318.84 | 305.16 | 980,800 |
| October 24, 2025 | 318 | 312 | 312 | 322.01 | 311.12 | 729,527 |
| October 23, 2025 | 303.76 | 313.45 | 313.45 | 317.6 | 303.76 | 567,803 |
| October 22, 2025 | 318.95 | 307.57 | 307.57 | 320.35 | 301.74 | 776,440 |
| October 21, 2025 | 312.48 | 317.61 | 317.61 | 325.93 | 311.35 | 957,960 |
| October 20, 2025 | 326.02 | 312.73 | 312.73 | 328.53 | 304.23 | 1.51M |
| October 17, 2025 | 326.01 | 324.02 | 324.02 | 334.29 | 322 | 828,661 |
| October 16, 2025 | 340.59 | 330.56 | 330.96 | 343.22 | 320.21 | 1.84M |
| October 15, 2025 | 334.03 | 341.08 | 341.08 | 344 | 333.33 | 742,990 |
| October 14, 2025 | 323.82 | 332.6 | 332.6 | 336 | 320.63 | 800,878 |
| October 13, 2025 | 330.16 | 330 | 330 | 331.64 | 323 | 775,590 |
| October 10, 2025 | 340.45 | 325 | 325 | 347.6 | 323.11 | 971,878 |
| October 09, 2025 | 348 | 337.19 | 337.19 | 353 | 332.21 | 1.07M |
| October 08, 2025 | 321.73 | 347.27 | 347.27 | 350 | 320.6 | 1.53M |
| October 07, 2025 | 321.22 | 319.98 | 319.98 | 323.57 | 314 | 810,474 |
| October 06, 2025 | 322.63 | 320.31 | 320.31 | 330 | 315.48 | 1.6M |
| October 03, 2025 | 315.55 | 322.63 | 322.63 | 330.33 | 315.34 | 1.37M |
| October 02, 2025 | 304.01 | 313 | 313 | 313.3 | 299 | 1.47M |
| October 01, 2025 | 320.57 | 303.72 | 303.72 | 322.05 | 293.03 | 2.34M |
| September 30, 2025 | 331.2 | 321.84 | 321.84 | 332 | 312.09 | 1.77M |
| September 29, 2025 | 320.08 | 328.78 | 328.78 | 336.22 | 314.68 | 1.74M |
| September 26, 2025 | 311.84 | 326.39 | 326.39 | 327.71 | 309.79 | 1.6M |
| September 25, 2025 | 295.58 | 313.49 | 313.49 | 315.21 | 294.45 | 1.65M |
| September 24, 2025 | 302.06 | 301.17 | 301.17 | 304.24 | 294.03 | 1.31M |
| September 23, 2025 | 305.46 | 299.5 | 299.5 | 305.48 | 293.5 | 1.45M |
| September 22, 2025 | 289.45 | 309.34 | 309.34 | 310.92 | 288.54 | 1.96M |
| September 19, 2025 | 290.3 | 290.9 | 290.9 | 291.48 | 285.46 | 1.53M |
| September 18, 2025 | 283.75 | 289.67 | 289.67 | 291.24 | 281.64 | 1.33M |
| September 17, 2025 | 267.79 | 279.16 | 279.16 | 281.94 | 264.85 | 2.23M |
| September 16, 2025 | 289.5 | 280.74 | 280.74 | 296.8 | 271 | 2.29M |
| September 15, 2025 | 308 | 285.11 | 285.11 | 309.99 | 284.68 | 2.13M |
| September 12, 2025 | 314.25 | 307.91 | 307.91 | 319.68 | 300.5 | 2.16M |
| September 11, 2025 | 296.22 | 309.34 | 309.34 | 315.48 | 291 | 3.79M |
| September 10, 2025 | 274.1 | 285.91 | 285.91 | 286.83 | 272 | 2.06M |
| September 09, 2025 | 272.16 | 273.49 | 273.49 | 287.5 | 256.63 | 3.37M |
| September 08, 2025 | 265.83 | 271.28 | 271.28 | 276.49 | 264.82 | 1.49M |
| September 05, 2025 | 273.25 | 271.18 | 271.18 | 273.3 | 263.68 | 1.83M |
| September 04, 2025 | 275.13 | 272.7 | 272.7 | 278.28 | 267.39 | 2.47M |
| September 03, 2025 | 286.44 | 282.52 | 282.52 | 292 | 277.24 | 1.74M |
| September 02, 2025 | 291.25 | 289.98 | 289.98 | 298.42 | 287.21 | 1.46M |
| August 29, 2025 | 319.78 | 297.86 | 297.86 | 320.06 | 293.66 | 2.28M |
| August 28, 2025 | 317.22 | 322.78 | 322.78 | 325.9 | 316.28 | 730,500 |
| August 27, 2025 | 317 | 317.93 | 317.93 | 324.4 | 316.03 | 1.2M |
| August 26, 2025 | 320.83 | 316.02 | 316.02 | 322 | 307.81 | 2.17M |
| August 25, 2025 | 331.83 | 321.44 | 321.44 | 339.49 | 317.19 | 1.43M |
| August 22, 2025 | 343.95 | 331.87 | 331.87 | 355 | 329.35 | 1.96M |
| August 21, 2025 | 336.58 | 345.52 | 345.52 | 346.91 | 331.46 | 1.32M |
| August 20, 2025 | 338.28 | 338.88 | 338.88 | 340.75 | 322.71 | 1.34M |
| August 19, 2025 | 367.01 | 340.66 | 340.66 | 368.39 | 338 | 1.91M |
| August 18, 2025 | 338.51 | 369.19 | 369.19 | 371.63 | 338.51 | 3.14M |
| August 15, 2025 | 329.51 | 326.93 | 326.93 | 333.95 | 322.38 | 1.07M |
| August 14, 2025 | 327.5 | 329.88 | 329.88 | 339.14 | 321.17 | 1.8M |
| August 13, 2025 | 324.02 | 327.93 | 327.93 | 328.93 | 307.05 | 2.49M |
| August 12, 2025 | 342.9 | 322.93 | 322.93 | 344.41 | 317.79 | 2.62M |
| August 11, 2025 | 371.44 | 340.59 | 340.59 | 373.5 | 336.4 | 2.72M |
| August 08, 2025 | 404.5 | 370.34 | 370.34 | 415.76 | 362.58 | 3.84M |
| August 07, 2025 | 446 | 390.84 | 390.84 | 468 | 378 | 8.19M |
| August 06, 2025 | 343.8 | 343.61 | 343.61 | 347.25 | 334.01 | 2.32M |