274.73
-3.49(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 277.83 | 274.73 | 274.73 | 277.89 | 274.69 | 703,600 |
| September 11, 2025 | 273.49 | 278.22 | 278.22 | 278.78 | 272.54 | 958,700 |
| September 10, 2025 | 274.31 | 273.1 | 273.1 | 275.68 | 271.61 | 1.13M |
| September 09, 2025 | 277.08 | 274.97 | 274.97 | 277.41 | 274.71 | 863,200 |
| September 08, 2025 | 272.45 | 277.8 | 277.8 | 277.9 | 271.87 | 1.54M |
| September 05, 2025 | 278.2 | 272.3 | 272.3 | 279.77 | 270.26 | 1.58M |
| September 04, 2025 | 275.74 | 278.06 | 278.06 | 279.26 | 274.68 | 2M |
| September 03, 2025 | 275.78 | 275 | 275 | 279.73 | 274.63 | 1.24M |
| September 02, 2025 | 273.1 | 276.01 | 276.01 | 276.26 | 271.06 | 1.86M |
| August 29, 2025 | 274.4 | 276.06 | 276.06 | 277.59 | 273.04 | 1.11M |
| August 28, 2025 | 277.62 | 276.3 | 276.15 | 277.65 | 275.82 | 1.73M |
| August 27, 2025 | 275.12 | 276.4 | 276.25 | 277.62 | 274.55 | 1.29M |
| August 26, 2025 | 274.36 | 275.34 | 275.19 | 276.96 | 273.5 | 1.37M |
| August 25, 2025 | 277.55 | 274.07 | 273.92 | 278.01 | 272.94 | 1.24M |
| August 22, 2025 | 271.01 | 277.5 | 277.5 | 278.64 | 270.05 | 1.58M |
| August 21, 2025 | 268.66 | 269.19 | 269.19 | 270.79 | 267.64 | 1.26M |
| August 20, 2025 | 269.85 | 269.9 | 269.9 | 272.33 | 268.86 | 1.3M |
| August 19, 2025 | 268.53 | 271.73 | 271.73 | 273.82 | 268.33 | 1.6M |
| August 18, 2025 | 267.36 | 269.15 | 269.15 | 270.77 | 266.43 | 1.59M |
| August 15, 2025 | 271.12 | 267.73 | 267.73 | 271.12 | 267.59 | 1.7M |
| August 14, 2025 | 271.36 | 270.34 | 270.34 | 271.63 | 269.42 | 1.07M |
| August 13, 2025 | 268.45 | 272.85 | 272.85 | 273.47 | 267.57 | 1.76M |
| August 12, 2025 | 262.66 | 268.77 | 268.77 | 269.02 | 262.33 | 1.41M |
| August 11, 2025 | 260.9 | 261.05 | 261.05 | 263.45 | 260.01 | 1.52M |
| August 08, 2025 | 261.21 | 262.3 | 262.3 | 265.22 | 258.57 | 1.96M |
| August 07, 2025 | 264.42 | 260.92 | 260.92 | 265.03 | 259.19 | 1.28M |
| August 06, 2025 | 259.73 | 260.95 | 260.95 | 262 | 258.1 | 1.2M |
| August 05, 2025 | 261.62 | 260.15 | 260.15 | 262.4 | 257.5 | 1.37M |
| August 04, 2025 | 261.49 | 262.42 | 262.42 | 262.77 | 260.29 | 1.13M |
| August 01, 2025 | 264.7 | 260.84 | 260.84 | 264.7 | 257.61 | 1.97M |
| July 31, 2025 | 273.06 | 268.08 | 268.08 | 274.25 | 267.35 | 2.31M |
| July 30, 2025 | 273.64 | 273.29 | 273.29 | 275.98 | 272.11 | 1.56M |
| July 29, 2025 | 271.52 | 273.06 | 273.06 | 273.15 | 269.83 | 1.81M |
| July 28, 2025 | 273.16 | 270.57 | 270.57 | 273.9 | 270.05 | 1.75M |
| July 25, 2025 | 269.19 | 273.65 | 273.65 | 274.36 | 267.71 | 1.74M |
| July 24, 2025 | 266.43 | 267.57 | 267.57 | 271.31 | 266.31 | 2.4M |
| July 23, 2025 | 264.9 | 266.85 | 266.85 | 271.52 | 264 | 3.73M |
| July 22, 2025 | 272.51 | 273.84 | 273.84 | 275.27 | 270.71 | 2.93M |
| July 21, 2025 | 273.85 | 270.85 | 270.85 | 274.51 | 270.85 | 2.14M |
| July 18, 2025 | 273.39 | 272.68 | 272.68 | 273.86 | 271.12 | 2.35M |
| July 17, 2025 | 273.27 | 272.21 | 272.21 | 274.48 | 270.04 | 1.5M |
| July 16, 2025 | 275.26 | 273.47 | 273.47 | 275.94 | 271.68 | 1.49M |
| July 15, 2025 | 278.65 | 274.34 | 274.34 | 279.46 | 273.55 | 1.76M |
| July 14, 2025 | 277.27 | 278.65 | 278.65 | 279.26 | 274.05 | 1.54M |
| July 11, 2025 | 275.99 | 277.31 | 277.31 | 277.86 | 275.15 | 1.33M |
| July 10, 2025 | 273.9 | 277.48 | 277.48 | 277.77 | 273.01 | 1.35M |
| July 09, 2025 | 274.56 | 272.53 | 272.53 | 274.81 | 270.02 | 1.27M |
| July 08, 2025 | 271.85 | 272.96 | 272.96 | 274.81 | 271.05 | 1.68M |
| July 07, 2025 | 272.1 | 270.85 | 270.85 | 274.33 | 268.17 | 1.49M |
| July 03, 2025 | 271.32 | 273.42 | 273.42 | 274.29 | 271.32 | 928,231 |
| July 02, 2025 | 268.69 | 270.11 | 270.11 | 270.78 | 268.01 | 1.29M |
| July 01, 2025 | 265.42 | 268.96 | 268.96 | 270.45 | 264.7 | 2.21M |
| June 30, 2025 | 265.61 | 266.34 | 266.34 | 266.69 | 262.74 | 3.01M |
| June 27, 2025 | 257.69 | 265.5 | 265.5 | 266.24 | 257.69 | 8.69M |
| June 26, 2025 | 254.55 | 257.49 | 257.49 | 258.05 | 253.72 | 1.58M |
| June 25, 2025 | 256.76 | 253.72 | 253.72 | 256.76 | 251.57 | 1.79M |
| June 24, 2025 | 254.37 | 255.93 | 255.93 | 257.42 | 253.07 | 2.35M |
| June 23, 2025 | 248.79 | 252.34 | 252.34 | 252.44 | 243.53 | 1.83M |
| June 20, 2025 | 249.29 | 248.86 | 248.86 | 250.8 | 246.62 | 3.58M |
| June 18, 2025 | 247.75 | 247.56 | 247.56 | 250.54 | 246.59 | 1.53M |