323.19
+0.53(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 323 | 323.19 | 323.19 | 324.8 | 320.44 | 428,416 |
| September 29, 2025 | 327.47 | 322.66 | 322.66 | 329.2 | 322.27 | 359,669 |
| September 26, 2025 | 324.35 | 324.87 | 324.87 | 326.14 | 320.49 | 269,343 |
| September 25, 2025 | 321.71 | 324 | 324 | 324.46 | 318.77 | 289,212 |
| September 24, 2025 | 325.34 | 324.47 | 324.47 | 325.9 | 322.92 | 366,147 |
| September 23, 2025 | 329.96 | 324.7 | 324.7 | 334.25 | 324.37 | 397,300 |
| September 22, 2025 | 326.16 | 330.19 | 330.19 | 330.81 | 326 | 460,754 |
| September 19, 2025 | 334.42 | 328.69 | 328.69 | 334.88 | 325.61 | 1.28M |
| September 18, 2025 | 324.53 | 331.8 | 331.8 | 332.22 | 324.31 | 380,101 |
| September 17, 2025 | 324.79 | 323.81 | 323.81 | 326 | 320.54 | 258,123 |
| September 16, 2025 | 324.05 | 323.73 | 323.73 | 325 | 321.29 | 289,011 |
| September 15, 2025 | 320.27 | 324.1 | 324.1 | 324.94 | 319.72 | 355,445 |
| September 12, 2025 | 332.49 | 321.67 | 321.67 | 332.49 | 320.97 | 439,900 |
| September 11, 2025 | 326.69 | 334.59 | 334.59 | 337.39 | 326.69 | 465,200 |
| September 10, 2025 | 326.6 | 326.69 | 326.69 | 329.23 | 322.56 | 394,800 |
| September 09, 2025 | 319.86 | 325.41 | 325.41 | 329.81 | 318.53 | 429,000 |
| September 08, 2025 | 316.57 | 320.63 | 320.63 | 320.8 | 316.52 | 316,400 |
| September 05, 2025 | 314.35 | 315.89 | 315.89 | 317.03 | 311.87 | 311,000 |
| September 04, 2025 | 310.16 | 314.35 | 314.35 | 314.74 | 309.33 | 400,918 |
| September 03, 2025 | 305.94 | 309.03 | 309.03 | 309.12 | 303.61 | 450,602 |
| September 02, 2025 | 309.89 | 306.73 | 306.73 | 311.12 | 306.04 | 598,900 |
| August 29, 2025 | 319.07 | 313.14 | 313.14 | 319.07 | 310.33 | 593,500 |
| August 28, 2025 | 317 | 318.4 | 318.4 | 320.25 | 315.24 | 414,246 |
| August 27, 2025 | 315.24 | 317.74 | 317.74 | 318.53 | 314.71 | 249,644 |
| August 26, 2025 | 316.98 | 315.57 | 315.57 | 319.14 | 313.22 | 694,728 |
| August 25, 2025 | 317.41 | 315.7 | 315.7 | 317.58 | 315.48 | 246,817 |
| August 22, 2025 | 316.02 | 317.23 | 317.23 | 322.42 | 315.58 | 312,600 |
| August 21, 2025 | 314.48 | 314.23 | 314.23 | 316.58 | 313.01 | 332,300 |
| August 20, 2025 | 315.48 | 315.79 | 315.79 | 316.39 | 308.41 | 372,000 |
| August 19, 2025 | 315.66 | 315.48 | 315.48 | 319.1 | 314.23 | 334,034 |
| August 18, 2025 | 315 | 316.26 | 316.27 | 317.12 | 312.65 | 367,800 |
| August 15, 2025 | 318.78 | 315.34 | 315.34 | 318.78 | 313.95 | 327,800 |
| August 14, 2025 | 322.53 | 318.5 | 318.5 | 323.68 | 315.1 | 301,000 |
| August 13, 2025 | 327.83 | 325.79 | 325.79 | 327.83 | 324.05 | 492,500 |
| August 12, 2025 | 319.01 | 326.47 | 326.47 | 326.64 | 319.01 | 770,400 |
| August 11, 2025 | 320.34 | 318.11 | 318.11 | 323.52 | 317.25 | 412,820 |
| August 08, 2025 | 319.2 | 321.77 | 321.77 | 322.6 | 317.28 | 403,248 |
| August 07, 2025 | 322.5 | 317.23 | 317.23 | 323 | 314.86 | 469,200 |
| August 06, 2025 | 319.98 | 321.23 | 321.23 | 323.2 | 316.65 | 523,217 |
| August 05, 2025 | 320.59 | 318.78 | 318.78 | 324.12 | 315.93 | 826,700 |
| August 04, 2025 | 309.73 | 321 | 321 | 322.63 | 308.97 | 813,800 |
| August 01, 2025 | 308.14 | 307.43 | 307.43 | 309.77 | 301.52 | 790,548 |
| July 31, 2025 | 323 | 313.42 | 313.42 | 334 | 312.59 | 1.83M |
| July 30, 2025 | 299.97 | 298.99 | 298.99 | 301.89 | 294.89 | 830,302 |
| July 29, 2025 | 302.89 | 299.24 | 299.24 | 305.98 | 298.36 | 462,400 |
| July 28, 2025 | 299.54 | 301.63 | 301.63 | 302.01 | 298.7 | 370,045 |
| July 25, 2025 | 302.12 | 299.37 | 299.37 | 303.77 | 299.01 | 262,548 |
| July 24, 2025 | 300.19 | 301.93 | 301.93 | 305.15 | 298.88 | 508,300 |
| July 23, 2025 | 298.81 | 300.62 | 300.62 | 300.69 | 297.85 | 362,318 |
| July 22, 2025 | 300.4 | 297.82 | 297.82 | 300.43 | 296.66 | 346,063 |
| July 21, 2025 | 301.64 | 300.12 | 300.12 | 302.17 | 298.11 | 292,347 |
| July 18, 2025 | 301.92 | 302.17 | 302.17 | 307 | 300.19 | 597,900 |
| July 17, 2025 | 294.89 | 300.34 | 300.34 | 301.21 | 293.13 | 542,112 |
| July 16, 2025 | 291.75 | 293.12 | 293.12 | 293.55 | 288.76 | 333,400 |
| July 15, 2025 | 294.67 | 290.76 | 290.76 | 296.11 | 290.65 | 436,041 |
| July 14, 2025 | 291.7 | 294.15 | 294.15 | 295.42 | 290.67 | 390,700 |
| July 11, 2025 | 299.23 | 291.89 | 291.89 | 299.23 | 291.24 | 451,319 |
| July 10, 2025 | 301.97 | 299.89 | 299.89 | 303.43 | 297.3 | 423,571 |
| July 09, 2025 | 302.45 | 302.28 | 302.28 | 302.68 | 297.65 | 430,053 |
| July 08, 2025 | 301.56 | 302.41 | 302.41 | 304.7 | 299.1 | 544,700 |