258.34
+3.105(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 255.38 | 255.23 | 255.23 | 256.1 | 252.45 | 1.18M |
| September 26, 2025 | 256.2 | 254.95 | 254.95 | 257.93 | 253.16 | 1.26M |
| September 25, 2025 | 262 | 254.43 | 254.43 | 263.29 | 252.68 | 2.21M |
| September 24, 2025 | 257.72 | 261.97 | 261.97 | 263.4 | 257.72 | 1.57M |
| September 23, 2025 | 257.53 | 258.32 | 258.32 | 262.63 | 256.29 | 1.61M |
| September 22, 2025 | 250.8 | 257.87 | 257.87 | 258.58 | 248.5 | 1.93M |
| September 19, 2025 | 263.69 | 252.66 | 252.66 | 263.69 | 250.24 | 4.96M |
| September 18, 2025 | 270.24 | 264.86 | 264.86 | 272 | 264.8 | 1.36M |
| September 17, 2025 | 273 | 269.39 | 269.39 | 273.85 | 267.66 | 1.49M |
| September 16, 2025 | 272 | 272.32 | 272.32 | 273.5 | 264.84 | 2.64M |
| September 15, 2025 | 275.3 | 275.42 | 275.42 | 276.9 | 271.1 | 1.28M |
| September 12, 2025 | 276.99 | 276.44 | 276.44 | 279.94 | 274.2 | 1.14M |
| September 11, 2025 | 275.71 | 278.72 | 278.72 | 282.49 | 271.02 | 2.06M |
| September 10, 2025 | 270.01 | 273.58 | 273.58 | 273.87 | 254 | 4.32M |
| September 09, 2025 | 312.14 | 273.02 | 273.02 | 314.54 | 271.2 | 4.84M |
| September 08, 2025 | 309.9 | 310.38 | 310.38 | 311.59 | 302.77 | 1.15M |
| September 05, 2025 | 311.46 | 307.92 | 307.92 | 315.35 | 306.53 | 1.5M |
| September 04, 2025 | 310.93 | 312 | 312 | 313.71 | 308.02 | 1.62M |
| September 03, 2025 | 308.91 | 311.98 | 311.98 | 314.28 | 306.14 | 1.74M |
| September 02, 2025 | 304.59 | 310.06 | 310.06 | 314.28 | 303.01 | 1.97M |
| August 29, 2025 | 297.56 | 303.69 | 303.69 | 304.04 | 297 | 929,714 |
| August 28, 2025 | 297.24 | 297.89 | 297.89 | 299.81 | 294.3 | 997,500 |
| August 27, 2025 | 298.3 | 297.26 | 297.26 | 301.32 | 296.44 | 859,304 |
| August 26, 2025 | 296.77 | 298.87 | 298.87 | 300.78 | 295 | 1.01M |
| August 25, 2025 | 299.59 | 297.2 | 297.2 | 300.5 | 295 | 880,150 |
| August 22, 2025 | 296.85 | 299.51 | 299.51 | 301.62 | 295.9 | 1.62M |
| August 21, 2025 | 290.28 | 294.47 | 294.47 | 296.74 | 288.28 | 1.5M |
| August 20, 2025 | 288.3 | 290 | 290 | 290.17 | 285.41 | 1.25M |
| August 19, 2025 | 286.68 | 288.25 | 288.25 | 292.02 | 285.21 | 1.53M |
| August 18, 2025 | 289.36 | 287.19 | 287.19 | 290.87 | 287 | 1.3M |
| August 15, 2025 | 287.2 | 286.39 | 286.39 | 290.65 | 284.62 | 1.74M |
| August 14, 2025 | 280.82 | 281.34 | 281.34 | 283.9 | 279.09 | 1.14M |
| August 13, 2025 | 276.52 | 281.99 | 281.99 | 283.49 | 275.32 | 2.06M |
| August 12, 2025 | 266.95 | 274.94 | 274.94 | 275.63 | 265.85 | 1.55M |
| August 11, 2025 | 267.25 | 266.67 | 266.67 | 271.94 | 265 | 1.75M |
| August 08, 2025 | 256.76 | 266.68 | 266.68 | 267.42 | 255.64 | 1.68M |
| August 07, 2025 | 257.53 | 256.14 | 256.14 | 259 | 252.55 | 850,519 |
| August 06, 2025 | 253.46 | 256.62 | 256.62 | 259.46 | 252.43 | 1.26M |
| August 05, 2025 | 244.93 | 254.47 | 254.47 | 258.89 | 244.1 | 1.94M |
| August 04, 2025 | 248.83 | 247.35 | 247.35 | 250.66 | 245.35 | 1.32M |
| August 01, 2025 | 249.51 | 247.26 | 247.26 | 252 | 244.83 | 1.76M |
| July 31, 2025 | 260.13 | 249.87 | 249.87 | 261.47 | 247.95 | 3.14M |
| July 30, 2025 | 249.59 | 261.47 | 261.47 | 265.25 | 240.84 | 6.38M |
| July 29, 2025 | 229.82 | 232.62 | 232.62 | 237.28 | 227.51 | 2.09M |
| July 28, 2025 | 237.1 | 231.52 | 231.52 | 239.43 | 231.1 | 1.79M |
| July 25, 2025 | 231.1 | 237.98 | 237.98 | 239.82 | 231.1 | 1.57M |
| July 24, 2025 | 234.75 | 229.21 | 229.21 | 237.74 | 227.96 | 1.24M |
| July 23, 2025 | 235.45 | 237.12 | 237.12 | 237.29 | 230.63 | 1.92M |
| July 22, 2025 | 224.05 | 231.12 | 231.12 | 231.93 | 223.91 | 1.62M |
| July 21, 2025 | 223.75 | 223.43 | 223.43 | 226.7 | 220.96 | 2.14M |
| July 18, 2025 | 222.95 | 220.41 | 220.41 | 224.17 | 206.87 | 4.32M |
| July 17, 2025 | 225.24 | 223.55 | 223.55 | 227.72 | 216.65 | 1.78M |
| July 16, 2025 | 222.5 | 226.56 | 226.56 | 227.34 | 221.21 | 1.1M |
| July 15, 2025 | 227.86 | 221.9 | 221.9 | 229.8 | 221.27 | 1.47M |
| July 14, 2025 | 230.8 | 227.46 | 227.46 | 230.8 | 226.57 | 1.23M |
| July 11, 2025 | 229.4 | 230.67 | 230.67 | 231.84 | 228.46 | 1.08M |
| July 10, 2025 | 234.56 | 232.18 | 232.18 | 236.89 | 231.44 | 1.18M |
| July 09, 2025 | 236.75 | 236.7 | 236.7 | 237.76 | 233.73 | 770,682 |
| July 08, 2025 | 237.21 | 237.49 | 237.49 | 239.79 | 234.72 | 912,200 |
| July 07, 2025 | 239 | 237.21 | 237.21 | 239.05 | 234.38 | 1.37M |