284.24
+2.02(+0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 283.34 | 284.24 | 284.24 | 286.37 | 279.7 | 387,404 |
October 02, 2025 | 285.58 | 282.22 | 282.22 | 287.13 | 281.41 | 377,946 |
October 01, 2025 | 284.54 | 286.01 | 286.01 | 291.52 | 283.75 | 468,512 |
September 30, 2025 | 279.64 | 287.91 | 287.91 | 288.11 | 279.64 | 426,066 |
September 29, 2025 | 281.38 | 279.53 | 279.53 | 282.25 | 278.81 | 308,332 |
September 26, 2025 | 273.3 | 278.77 | 278.77 | 279.35 | 273.25 | 369,063 |
September 25, 2025 | 278.92 | 271.01 | 271.01 | 281.1 | 270.33 | 592,770 |
September 24, 2025 | 276.52 | 277.51 | 277.51 | 280.97 | 276.52 | 600,517 |
September 23, 2025 | 277 | 276.01 | 276.01 | 280.8 | 275.01 | 418,576 |
September 22, 2025 | 273.88 | 276.16 | 276.16 | 276.86 | 273.68 | 497,100 |
September 19, 2025 | 276.06 | 275.13 | 275.13 | 277 | 271.42 | 359,923 |
September 18, 2025 | 272.2 | 274.69 | 274.69 | 275.9 | 270.69 | 452,234 |
September 17, 2025 | 272.86 | 272.46 | 272.46 | 274.87 | 271.43 | 353,700 |
September 16, 2025 | 274.29 | 273.19 | 273.19 | 276.91 | 270.29 | 609,440 |
September 15, 2025 | 273.13 | 273.02 | 273.02 | 276.59 | 270.81 | 504,624 |
September 12, 2025 | 277.51 | 274.71 | 274.71 | 277.74 | 274.06 | 215,808 |
September 11, 2025 | 272.19 | 276.07 | 276.07 | 276.93 | 272.19 | 295,200 |
September 10, 2025 | 267.52 | 271.93 | 271.93 | 273.68 | 267.45 | 408,534 |
September 09, 2025 | 269.3 | 266.97 | 266.97 | 269.71 | 264 | 332,775 |
September 08, 2025 | 270.87 | 269.94 | 269.94 | 271.02 | 265.44 | 399,657 |
September 05, 2025 | 270.14 | 271.13 | 271.13 | 271.33 | 266 | 362,738 |
September 04, 2025 | 268.5 | 269.98 | 269.98 | 270.53 | 267.17 | 385,293 |
September 03, 2025 | 270.29 | 269.33 | 269.33 | 270.32 | 266.6 | 451,722 |
September 02, 2025 | 269.64 | 269.71 | 269.71 | 272.26 | 267.51 | 453,600 |
August 29, 2025 | 274.69 | 270.79 | 270.79 | 276.19 | 270.37 | 363,983 |
August 28, 2025 | 276.4 | 275.27 | 275.27 | 277.31 | 273.04 | 448,136 |
August 27, 2025 | 271.56 | 276.39 | 276.39 | 276.91 | 271.31 | 393,304 |
August 26, 2025 | 270.1 | 271.74 | 271.74 | 273.7 | 269.14 | 428,966 |
August 25, 2025 | 270.53 | 270.72 | 270.72 | 271.63 | 269.73 | 342,616 |
August 22, 2025 | 267.96 | 269.98 | 269.98 | 271.63 | 267.96 | 359,000 |
August 21, 2025 | 266.52 | 266.48 | 266.48 | 267.54 | 264.55 | 242,269 |
August 20, 2025 | 265 | 267.09 | 267.09 | 267.93 | 262.66 | 433,457 |
August 19, 2025 | 264.94 | 265.4 | 265.4 | 267.86 | 263.09 | 512,819 |
August 18, 2025 | 266.86 | 267.6 | 267.6 | 269.62 | 266.02 | 328,140 |
August 15, 2025 | 266.44 | 266.25 | 266.25 | 267 | 265.33 | 346,614 |
August 14, 2025 | 269.06 | 267.46 | 267.46 | 271.67 | 267.14 | 236,920 |
August 13, 2025 | 269.85 | 269.43 | 269.43 | 271.47 | 265.71 | 337,800 |
August 12, 2025 | 266.22 | 268 | 268 | 268.43 | 264.79 | 347,091 |
August 11, 2025 | 263.74 | 266.65 | 266.65 | 270.01 | 263.74 | 391,285 |
August 08, 2025 | 267.59 | 264.69 | 264.69 | 272 | 264.09 | 469,116 |
August 07, 2025 | 268.42 | 266.45 | 266.45 | 268.42 | 259 | 476,200 |
August 06, 2025 | 272 | 267.49 | 267.49 | 272.93 | 267.09 | 399,368 |
August 05, 2025 | 265.37 | 270.92 | 270.92 | 271.48 | 264.54 | 591,200 |
August 04, 2025 | 270.37 | 265.67 | 265.67 | 273.02 | 264.81 | 417,624 |
August 01, 2025 | 276.87 | 269.83 | 269.83 | 278.86 | 267.35 | 770,095 |
July 31, 2025 | 278.67 | 278.86 | 278.86 | 293.14 | 277.57 | 2.04M |
July 30, 2025 | 262 | 258.52 | 258.52 | 262 | 256.45 | 532,232 |
July 29, 2025 | 264.02 | 260.84 | 260.84 | 264.23 | 260.03 | 280,961 |
July 28, 2025 | 265 | 262.49 | 262.49 | 265.2 | 261 | 315,614 |
July 25, 2025 | 263.09 | 264.73 | 264.73 | 265.83 | 261.45 | 258,057 |
July 24, 2025 | 264.01 | 263.33 | 263.33 | 267.89 | 262.75 | 371,712 |
July 23, 2025 | 257.17 | 265.56 | 265.56 | 265.6 | 257.17 | 587,253 |
July 22, 2025 | 254.22 | 253.96 | 253.96 | 255.43 | 250.91 | 365,137 |
July 21, 2025 | 255.5 | 252.93 | 252.93 | 255.5 | 252.1 | 334,217 |
July 18, 2025 | 255.02 | 254.49 | 254.49 | 257.61 | 251.84 | 542,450 |
July 17, 2025 | 254 | 255.35 | 255.35 | 256.17 | 253.59 | 322,787 |
July 16, 2025 | 253.83 | 253.82 | 253.82 | 255.78 | 251.02 | 416,140 |
July 15, 2025 | 257.52 | 253.68 | 253.68 | 259.53 | 253.21 | 340,635 |
July 14, 2025 | 257.5 | 258.5 | 258.5 | 259.6 | 254.98 | 374,700 |
July 11, 2025 | 257.18 | 258.18 | 258.22 | 259.13 | 253.97 | 352,118 |