280.37
-2.77(-0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 279.08 | 280.37 | 280.37 | 281.92 | 277.7 | 2,229 |
October 16, 2025 | 283.1 | 283.14 | 283.14 | 283.65 | 283.1 | 1,467 |
October 15, 2025 | 282.64 | 282.51 | 282.51 | 283.61 | 282.14 | 1,960 |
October 14, 2025 | 278.13 | 279.37 | 279.37 | 279.59 | 276.9 | 1,169 |
October 13, 2025 | 279.65 | 280.16 | 280.16 | 281.2 | 278.76 | 2,573 |
October 10, 2025 | 283.44 | 279.19 | 279.19 | 284 | 279.19 | 1,628 |
October 09, 2025 | 285.06 | 283.58 | 283.58 | 286.22 | 283.58 | 3,828 |
October 08, 2025 | 283.24 | 284.79 | 284.79 | 284.79 | 282.38 | 1,533 |
October 07, 2025 | 284.78 | 283.71 | 283.71 | 285.44 | 283.71 | 1,363 |
October 06, 2025 | 284.76 | 285.06 | 285.06 | 285.42 | 284.15 | 2,789 |
October 03, 2025 | 284.2 | 284.77 | 284.77 | 285.08 | 283.92 | 382 |
October 02, 2025 | 283.44 | 282.31 | 282.31 | 284 | 282.31 | 1,066 |
October 01, 2025 | 279.83 | 282.06 | 282.06 | 282.08 | 279.51 | 1,655 |
September 30, 2025 | 280.37 | 280.06 | 280.06 | 280.82 | 279.93 | 654 |
September 29, 2025 | 280.76 | 280.47 | 280.47 | 281.89 | 280.45 | 2,469 |
September 26, 2025 | 278.31 | 279.04 | 279.04 | 279.31 | 277.85 | 2,676 |
September 25, 2025 | 280 | 278.31 | 278.31 | 280.22 | 277.66 | 7,312 |
September 24, 2025 | 281 | 280.38 | 280.38 | 281.23 | 280.38 | 1,408 |
September 23, 2025 | 281.84 | 281.98 | 281.98 | 282.49 | 281.71 | 3,022 |
September 22, 2025 | 280.21 | 280.85 | 280.85 | 281.31 | 280.21 | 7,076 |
September 19, 2025 | 279.77 | 279.79 | 279.79 | 280.64 | 279.77 | 917 |
September 18, 2025 | 280.08 | 280.48 | 280.48 | 281.3 | 279.29 | 2,699 |
September 17, 2025 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | 2,775 |
September 16, 2025 | 279.93 | 278.87 | 278.87 | 280.19 | 278.87 | 908 |
September 15, 2025 | 278.42 | 279.2 | 279.2 | 279.62 | 278.2 | 787 |
September 12, 2025 | 278.45 | 277.95 | 277.95 | 278.78 | 277.39 | 3,308 |
September 11, 2025 | 275.95 | 278.26 | 278.26 | 278.33 | 275.9 | 994 |
September 10, 2025 | 276.11 | 276.07 | 276.07 | 276.7 | 275.73 | 2,077 |
September 09, 2025 | 275.39 | 274.73 | 274.73 | 275.39 | 274.3 | 1,707 |
September 08, 2025 | 274.36 | 274.9 | 274.9 | 275.12 | 273.28 | 5,122 |
September 05, 2025 | 273.8 | 272.79 | 272.79 | 275.18 | 272.06 | 2,828 |
September 04, 2025 | 271.29 | 271.88 | 271.88 | 272.11 | 270.93 | 962 |
September 03, 2025 | 270.16 | 270.81 | 270.81 | 271.3 | 269.84 | 2,196 |
September 02, 2025 | 272.27 | 268.78 | 268.78 | 272.27 | 268.65 | 3,448 |
September 01, 2025 | 272.48 | 272.43 | 272.43 | 273.52 | 272.14 | 1,345 |
August 29, 2025 | 273.15 | 271.85 | 271.85 | 273.78 | 271.85 | 1,309 |
August 28, 2025 | 273.23 | 273.03 | 273.03 | 273.35 | 272.67 | 1,762 |
August 27, 2025 | 272.22 | 272.37 | 272.37 | 272.37 | 271.5 | 4,374 |
August 26, 2025 | 271.45 | 271.57 | 271.57 | 272.29 | 270.06 | 955 |
August 22, 2025 | 268.77 | 273.74 | 273.74 | 273.8 | 268.77 | 5,569 |
August 21, 2025 | 269.65 | 269.49 | 269.49 | 270.29 | 268.63 | 2,493 |
August 20, 2025 | 269.96 | 269.5 | 269.5 | 270.93 | 268.29 | 1,470 |
August 19, 2025 | 271.6 | 271.4 | 271.4 | 271.99 | 271.21 | 882 |
August 18, 2025 | 271.6 | 271.41 | 271.41 | 272.72 | 270.96 | 868 |
August 15, 2025 | 272.56 | 271.6 | 271.6 | 273.69 | 271.45 | 739 |
August 14, 2025 | 271.49 | 270.8 | 270.8 | 271.86 | 270.51 | 1,233 |
August 13, 2025 | 270.66 | 271.4 | 271.4 | 272.26 | 270.66 | 3,715 |
August 12, 2025 | 267.84 | 269.68 | 269.68 | 269.7 | 267.31 | 1,540 |
August 11, 2025 | 268.7 | 267.61 | 267.61 | 269.62 | 267.48 | 1,155 |
August 08, 2025 | 266.91 | 267.64 | 267.64 | 267.96 | 266.81 | 715 |
August 07, 2025 | 266.63 | 266.1 | 266.1 | 268.15 | 266.1 | 1,333 |
August 06, 2025 | 265.36 | 265.57 | 265.57 | 265.57 | 264.39 | 1,129 |
August 05, 2025 | 265.24 | 263.88 | 263.88 | 265.6 | 263.27 | 1,363 |
August 04, 2025 | 262.16 | 263.98 | 263.98 | 264.35 | 261.1 | 2,906 |
August 01, 2025 | 263.51 | 260.53 | 260.53 | 264.62 | 259.21 | 2,282 |
July 31, 2025 | 267.88 | 265.95 | 265.95 | 268.59 | 265.8 | 2,593 |
July 30, 2025 | 267.1 | 266.26 | 266.26 | 267.25 | 266.26 | 3,612 |
July 29, 2025 | 267.21 | 266.2 | 266.2 | 268.4 | 266.2 | 1,090 |
July 28, 2025 | 269.37 | 267.42 | 267.42 | 269.43 | 267.42 | 1,351 |
July 25, 2025 | 267.86 | 267.73 | 267.73 | 268.68 | 267.29 | 369 |