304.15
+3.71(+1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 296.08 | 300.44 | 300.44 | 302.6 | 295.45 | 7.12M |
| October 23, 2025 | 294.38 | 294.4 | 294.4 | 296.37 | 292.51 | 3.99M |
| October 22, 2025 | 297.77 | 294.11 | 294.11 | 298.06 | 290.54 | 7.67M |
| October 21, 2025 | 301.66 | 297.1 | 297.1 | 304.05 | 297 | 5.7M |
| October 20, 2025 | 298.5 | 302.36 | 302.36 | 303.69 | 298.16 | 6.89M |
| October 17, 2025 | 299.16 | 297.56 | 297.56 | 299.55 | 294.2 | 10.06M |
| October 16, 2025 | 305.35 | 298.54 | 298.54 | 308.68 | 297.07 | 10.45M |
| October 15, 2025 | 306.39 | 305.69 | 305.69 | 312.12 | 305.44 | 11.35M |
| October 14, 2025 | 305.84 | 302.08 | 302.08 | 307 | 294.21 | 15.44M |
| October 13, 2025 | 305.6 | 307.97 | 307.97 | 309.46 | 305.45 | 10.79M |
| October 10, 2025 | 305.66 | 300.89 | 300.89 | 310.47 | 300.81 | 8.52M |
| October 09, 2025 | 305.05 | 305.53 | 305.53 | 308.04 | 303.39 | 7.01M |
| October 08, 2025 | 308.21 | 304.06 | 304.06 | 308.78 | 303.55 | 4.45M |
| October 07, 2025 | 309.35 | 307.69 | 307.69 | 310.01 | 304.7 | 8.39M |
| October 06, 2025 | 310.18 | 309.18 | 309.18 | 311.75 | 305.13 | 7.21M |
| October 03, 2025 | 308.51 | 310.03 | 310.03 | 311.66 | 308.21 | 5.95M |
| October 02, 2025 | 310 | 307.55 | 307.55 | 310.56 | 306.14 | 7.54M |
| October 01, 2025 | 313.97 | 310.71 | 310.71 | 314.59 | 307.41 | 9.11M |
| September 30, 2025 | 316.25 | 315.43 | 315.43 | 317.41 | 310.11 | 11.69M |
| September 29, 2025 | 317.06 | 315.69 | 315.69 | 318.01 | 313.66 | 6.46M |
| September 26, 2025 | 314.9 | 316.06 | 316.06 | 317.81 | 313.7 | 7.1M |
| September 25, 2025 | 314.12 | 313.44 | 313.44 | 315.65 | 311.8 | 4.8M |
| September 24, 2025 | 314.05 | 313.42 | 313.42 | 316.58 | 311.67 | 7.28M |
| September 23, 2025 | 311.82 | 312.74 | 312.74 | 316.31 | 310.6 | 8.58M |
| September 22, 2025 | 309.8 | 312.44 | 312.44 | 313.67 | 309.56 | 5.35M |
| September 19, 2025 | 313.6 | 314.78 | 314.78 | 315.8 | 309.12 | 18.86M |
| September 18, 2025 | 311.79 | 313.23 | 313.23 | 313.44 | 309.61 | 6.32M |
| September 17, 2025 | 310.39 | 311.75 | 311.75 | 312.91 | 308.77 | 6.95M |
| September 16, 2025 | 310 | 309.27 | 309.27 | 310.89 | 307.16 | 5.96M |
| September 15, 2025 | 307.17 | 308.9 | 308.9 | 309.95 | 307.17 | 7.12M |
| September 12, 2025 | 305 | 306.91 | 306.91 | 307.55 | 303.7 | 6.79M |
| September 11, 2025 | 301.24 | 305.56 | 305.56 | 305.73 | 300.79 | 7.75M |
| September 10, 2025 | 296.7 | 300.54 | 300.54 | 301.54 | 295.4 | 7.03M |
| September 09, 2025 | 292.6 | 297.85 | 297.85 | 299 | 292.31 | 7.68M |
| September 08, 2025 | 294.89 | 292.91 | 292.91 | 296.46 | 291.44 | 7.88M |
| September 05, 2025 | 303.65 | 294.38 | 294.38 | 305.15 | 294.31 | 9.78M |
| September 04, 2025 | 299.5 | 303.87 | 303.87 | 304.42 | 298.28 | 5.23M |
| September 03, 2025 | 300.57 | 299.51 | 299.51 | 300.57 | 296.38 | 6.31M |
| September 02, 2025 | 300.26 | 299.7 | 299.7 | 300.46 | 294.5 | 7.22M |
| August 29, 2025 | 302.04 | 301.45 | 301.45 | 302.95 | 299.73 | 4.58M |
| August 28, 2025 | 300.02 | 301.07 | 301.07 | 301.24 | 298.7 | 5.46M |
| August 27, 2025 | 297.25 | 299.28 | 299.28 | 301.07 | 297.05 | 4.83M |
| August 26, 2025 | 294.16 | 298.57 | 298.57 | 298.74 | 293.5 | 6.68M |
| August 25, 2025 | 296.24 | 294.9 | 294.9 | 297.35 | 294.14 | 5.86M |
| August 22, 2025 | 293.2 | 296.24 | 296.24 | 297.16 | 290.19 | 6.66M |
| August 21, 2025 | 291.94 | 291.47 | 291.47 | 292.77 | 289.47 | 6.04M |
| August 20, 2025 | 290.81 | 292.19 | 292.19 | 293.33 | 287.27 | 5.22M |
| August 19, 2025 | 290.83 | 290.66 | 290.66 | 292.48 | 289.53 | 6.02M |
| August 18, 2025 | 290.25 | 291.52 | 291.52 | 291.9 | 288.41 | 4.47M |
| August 15, 2025 | 294.84 | 290.49 | 290.49 | 295.5 | 289.82 | 6.99M |
| August 14, 2025 | 290.58 | 294.09 | 294.09 | 294.17 | 289.64 | 4.68M |
| August 13, 2025 | 293.95 | 290.53 | 290.53 | 294.55 | 287.16 | 8.3M |
| August 12, 2025 | 291.5 | 292.85 | 292.85 | 294.75 | 290.34 | 8.51M |
| August 11, 2025 | 289.4 | 289.56 | 289.56 | 291.32 | 288.78 | 5.51M |
| August 08, 2025 | 288.98 | 288.76 | 288.76 | 291.23 | 284.71 | 6.55M |
| August 07, 2025 | 292.94 | 286.94 | 286.94 | 293.46 | 286.41 | 7.95M |
| August 06, 2025 | 291.99 | 291.35 | 291.35 | 293.28 | 290.16 | 5.12M |
| August 05, 2025 | 294.69 | 291.37 | 291.37 | 295.79 | 287.24 | 7.18M |
| August 04, 2025 | 290.26 | 294.26 | 294.26 | 294.32 | 290.26 | 6.65M |
| August 01, 2025 | 290.4 | 289.37 | 289.37 | 291.8 | 284.24 | 11.95M |