286.38
+6.86(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 279.98 | 286.38 | 286.38 | 287 | 277.5 | 251,336 |
| October 22, 2025 | 291.03 | 279.52 | 279.52 | 293.7 | 272.31 | 355,122 |
| October 21, 2025 | 296.33 | 290.28 | 290.28 | 297.85 | 287.05 | 171,225 |
| October 20, 2025 | 299.68 | 296.31 | 296.31 | 300.17 | 292.34 | 154,900 |
| October 17, 2025 | 293.06 | 292.49 | 292.49 | 296.28 | 287.21 | 276,400 |
| October 16, 2025 | 300 | 295.44 | 295.44 | 301.88 | 294.75 | 278,732 |
| October 15, 2025 | 292.67 | 298.82 | 298.82 | 299.52 | 289.84 | 310,819 |
| October 14, 2025 | 287.68 | 292.85 | 292.85 | 297.6 | 285.58 | 212,024 |
| October 13, 2025 | 291.54 | 290.9 | 290.9 | 294.75 | 288.69 | 187,901 |
| October 10, 2025 | 291.78 | 284.33 | 284.33 | 294.82 | 284.14 | 313,732 |
| October 09, 2025 | 293.68 | 289.68 | 289.68 | 293.89 | 288.59 | 279,530 |
| October 08, 2025 | 282.63 | 294.09 | 294.09 | 294.35 | 282.55 | 251,846 |
| October 07, 2025 | 290 | 286.3 | 286.3 | 292 | 281.71 | 461,535 |
| October 06, 2025 | 289.28 | 288.66 | 288.66 | 291.86 | 287.02 | 330,548 |
| October 03, 2025 | 292.95 | 286.45 | 286.45 | 293.34 | 285.59 | 534,727 |
| October 02, 2025 | 292.56 | 291.58 | 291.58 | 294.35 | 286.95 | 260,600 |
| October 01, 2025 | 289.64 | 291.66 | 291.66 | 293.68 | 286.25 | 258,800 |
| September 30, 2025 | 294.98 | 291.76 | 291.76 | 300 | 288.71 | 496,838 |
| September 29, 2025 | 291 | 294.01 | 294.01 | 294.59 | 289.33 | 377,200 |
| September 26, 2025 | 279.16 | 287.45 | 287.45 | 289.56 | 276.31 | 415,725 |
| September 25, 2025 | 273.22 | 274.78 | 274.78 | 277.68 | 266.84 | 424,278 |
| September 24, 2025 | 282.9 | 276.53 | 276.53 | 285 | 274.04 | 340,507 |
| September 23, 2025 | 280.88 | 282.54 | 282.54 | 284.55 | 279.41 | 528,151 |
| September 22, 2025 | 267.87 | 281.14 | 281.14 | 281.96 | 266.09 | 446,330 |
| September 19, 2025 | 270.87 | 269.58 | 269.58 | 272 | 268 | 586,338 |
| September 18, 2025 | 260.95 | 270.71 | 270.71 | 270.99 | 260.1 | 440,200 |
| September 17, 2025 | 256.96 | 261.57 | 261.57 | 267.23 | 254.9 | 520,200 |
| September 16, 2025 | 255.09 | 253.08 | 253.08 | 256.64 | 250.82 | 270,300 |
| September 15, 2025 | 258.87 | 255.59 | 255.59 | 259.64 | 254.27 | 288,231 |
| September 12, 2025 | 256.92 | 257.84 | 257.84 | 260.42 | 255.35 | 276,540 |
| September 11, 2025 | 259.15 | 258.83 | 258.83 | 262.14 | 256.33 | 277,040 |
| September 10, 2025 | 255.82 | 259.27 | 259.27 | 263.4 | 255.82 | 355,766 |
| September 09, 2025 | 249.13 | 252.01 | 252.01 | 253.8 | 249.13 | 397,900 |
| September 08, 2025 | 248.99 | 252.5 | 252.5 | 252.68 | 246.19 | 442,909 |
| September 05, 2025 | 254.63 | 248.34 | 248.34 | 255.14 | 243.8 | 358,040 |
| September 04, 2025 | 251.25 | 254 | 254 | 254.29 | 250.02 | 392,382 |
| September 03, 2025 | 246.44 | 248.99 | 248.99 | 250.61 | 246.14 | 396,600 |
| September 02, 2025 | 248.88 | 245.31 | 245.31 | 248.88 | 242.55 | 478,217 |
| August 29, 2025 | 255.91 | 252.47 | 252.47 | 255.91 | 250.36 | 278,606 |
| August 28, 2025 | 257 | 256.49 | 256.49 | 258.29 | 255.37 | 340,823 |
| August 27, 2025 | 256.34 | 255.63 | 255.63 | 261.13 | 254.34 | 394,992 |
| August 26, 2025 | 253.9 | 256.84 | 256.84 | 258.29 | 253.61 | 446,100 |
| August 25, 2025 | 257.87 | 253.56 | 253.56 | 260.65 | 252.49 | 493,400 |
| August 22, 2025 | 264 | 257.42 | 257.42 | 265 | 257.41 | 541,583 |
| August 21, 2025 | 259 | 262.19 | 262.19 | 263.48 | 256.01 | 503,670 |
| August 20, 2025 | 240 | 257.26 | 257.26 | 258.49 | 233 | 1.59M |
| August 19, 2025 | 270.65 | 269.57 | 269.57 | 274.96 | 268.43 | 691,907 |
| August 18, 2025 | 270.21 | 272.91 | 272.91 | 275.01 | 268.34 | 361,849 |
| August 15, 2025 | 267.92 | 269.36 | 269.36 | 270.86 | 262.98 | 524,253 |
| August 14, 2025 | 274.57 | 267.96 | 267.96 | 275.06 | 267.94 | 429,759 |
| August 13, 2025 | 282.42 | 273.94 | 273.94 | 285.64 | 265.57 | 677,831 |
| August 12, 2025 | 274.57 | 279.99 | 279.99 | 281.23 | 267.08 | 503,305 |
| August 11, 2025 | 278.23 | 274.84 | 274.84 | 278.24 | 274.33 | 288,031 |
| August 08, 2025 | 277.89 | 279.13 | 279.13 | 279.41 | 275.02 | 273,439 |
| August 07, 2025 | 273.74 | 276.43 | 276.43 | 276.5 | 272.89 | 268,912 |
| August 06, 2025 | 266.7 | 270.9 | 270.9 | 272.35 | 264.78 | 227,900 |
| August 05, 2025 | 266.1 | 267.76 | 267.76 | 268.57 | 263.27 | 185,000 |
| August 04, 2025 | 264.3 | 264.98 | 264.98 | 266.97 | 262.33 | 181,223 |
| August 01, 2025 | 263.55 | 263.29 | 263.29 | 265.15 | 252.03 | 298,742 |
| July 31, 2025 | 267.85 | 268.81 | 268.81 | 271.8 | 265.56 | 254,259 |