302.68
-0.49(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 303.97 | 302.68 | 302.68 | 309.45 | 299.94 | 83,715 |
| September 25, 2025 | 300.04 | 303.17 | 303.17 | 304.08 | 298.17 | 102,807 |
| September 24, 2025 | 305.38 | 303.83 | 303.83 | 307.08 | 302.27 | 136,320 |
| September 23, 2025 | 309.5 | 304.53 | 304.53 | 310.47 | 302.85 | 146,404 |
| September 22, 2025 | 305.89 | 307.12 | 307.12 | 307.21 | 300.81 | 107,016 |
| September 19, 2025 | 308.45 | 305.45 | 305.45 | 308.45 | 299.29 | 347,536 |
| September 18, 2025 | 303.49 | 308.8 | 308.8 | 309.73 | 301.12 | 102,428 |
| September 17, 2025 | 309.55 | 300.82 | 300.82 | 312.99 | 300.42 | 132,700 |
| September 16, 2025 | 314.66 | 309.04 | 309.04 | 314.66 | 307.59 | 123,600 |
| September 15, 2025 | 315.17 | 314.3 | 314.3 | 318.58 | 311.26 | 97,309 |
| September 12, 2025 | 320.37 | 313.52 | 313.52 | 320.41 | 311.65 | 71,615 |
| September 11, 2025 | 321.83 | 322.6 | 322.6 | 326.82 | 320.36 | 124,035 |
| September 10, 2025 | 314.28 | 318.75 | 318.75 | 323.57 | 313.56 | 156,300 |
| September 09, 2025 | 322.24 | 315.87 | 315.87 | 322.8 | 315.86 | 98,936 |
| September 08, 2025 | 326.93 | 325.68 | 325.68 | 331.05 | 322.52 | 83,313 |
| September 05, 2025 | 329.85 | 326.95 | 326.95 | 334.28 | 323.32 | 83,195 |
| September 04, 2025 | 321.79 | 328.21 | 328.21 | 328.97 | 318.66 | 60,900 |
| September 03, 2025 | 316.15 | 319.99 | 319.99 | 320.14 | 314.64 | 78,631 |
| September 02, 2025 | 318.92 | 317.84 | 317.84 | 320.49 | 315.37 | 64,500 |
| August 29, 2025 | 328.96 | 323.28 | 323.28 | 330.1 | 322.53 | 91,300 |
| August 28, 2025 | 339.89 | 330.19 | 330.19 | 339.89 | 325.23 | 168,005 |
| August 27, 2025 | 334.41 | 336.92 | 336.92 | 342.15 | 333.84 | 69,400 |
| August 26, 2025 | 337.82 | 337.69 | 337.69 | 341.28 | 336.87 | 77,224 |
| August 25, 2025 | 337.14 | 340.72 | 340.72 | 340.72 | 336.81 | 129,700 |
| August 22, 2025 | 327.1 | 340.9 | 340.9 | 352.49 | 327.1 | 106,211 |
| August 21, 2025 | 330.2 | 326.66 | 326.66 | 332.26 | 320 | 137,236 |
| August 20, 2025 | 336.81 | 330.65 | 330.65 | 343.41 | 329.8 | 156,600 |
| August 19, 2025 | 347.81 | 340.39 | 340.39 | 348.47 | 337.93 | 140,698 |
| August 18, 2025 | 339.97 | 343.37 | 343.37 | 344.48 | 338.85 | 74,713 |
| August 15, 2025 | 341.85 | 339.61 | 339.61 | 342.37 | 337.08 | 110,400 |
| August 14, 2025 | 350.47 | 340.7 | 340.7 | 350.47 | 339.05 | 69,104 |
| August 13, 2025 | 344.12 | 356.34 | 356.34 | 357.65 | 341.11 | 115,500 |
| August 12, 2025 | 332.29 | 340.7 | 340.7 | 342.63 | 329.8 | 85,900 |
| August 11, 2025 | 325.04 | 328.45 | 328.45 | 328.51 | 321.77 | 141,000 |
| August 08, 2025 | 326.62 | 326.29 | 326.29 | 328.66 | 325.43 | 70,831 |
| August 07, 2025 | 326.76 | 325.64 | 325.64 | 327.15 | 321.44 | 63,600 |
| August 06, 2025 | 322.92 | 323.81 | 323.81 | 324.76 | 317.09 | 81,100 |
| August 05, 2025 | 321.66 | 325.38 | 325.38 | 327.63 | 321.66 | 87,400 |
| August 04, 2025 | 324.22 | 323.42 | 323.42 | 329.21 | 322.73 | 75,200 |
| August 01, 2025 | 327.39 | 324.07 | 324.07 | 329.05 | 318.21 | 117,867 |
| July 31, 2025 | 353.61 | 332.77 | 332.77 | 353.61 | 330.04 | 155,900 |
| July 30, 2025 | 357.6 | 358.61 | 358.61 | 369.97 | 343.28 | 294,300 |
| July 29, 2025 | 348.01 | 344.41 | 344.41 | 348.01 | 340.35 | 133,700 |
| July 28, 2025 | 346.82 | 344.02 | 344.02 | 346.97 | 341.74 | 96,625 |
| July 25, 2025 | 342.2 | 345.38 | 345.38 | 345.7 | 336.38 | 82,500 |
| July 24, 2025 | 339.98 | 339.36 | 339.36 | 342.52 | 336.26 | 81,937 |
| July 23, 2025 | 336.06 | 342.55 | 342.55 | 343.86 | 334.1 | 74,256 |
| July 22, 2025 | 326.25 | 331.13 | 331.13 | 333.94 | 326.25 | 93,918 |
| July 21, 2025 | 336.8 | 326.76 | 326.76 | 336.8 | 326.37 | 51,300 |
| July 18, 2025 | 336.87 | 333.7 | 333.7 | 336.87 | 329.5 | 109,233 |
| July 17, 2025 | 325.27 | 334.59 | 334.59 | 336 | 325.27 | 90,676 |
| July 16, 2025 | 319.11 | 322.88 | 322.88 | 324.67 | 314.41 | 121,100 |
| July 15, 2025 | 325.97 | 317.81 | 317.81 | 325.97 | 317.57 | 110,500 |
| July 14, 2025 | 330.44 | 323.43 | 323.43 | 332.4 | 322.79 | 88,648 |
| July 11, 2025 | 336.24 | 332.37 | 332.37 | 337.1 | 329.68 | 104,848 |
| July 10, 2025 | 329.19 | 339.07 | 339.07 | 342.22 | 329.19 | 151,444 |
| July 09, 2025 | 327.3 | 330.16 | 329.82 | 331.76 | 325.87 | 182,022 |
| July 08, 2025 | 320.52 | 326.9 | 326.56 | 330.71 | 320.52 | 117,106 |
| July 07, 2025 | 325.18 | 318.1 | 318.1 | 329.1 | 317.42 | 117,756 |
| July 03, 2025 | 332.14 | 329.87 | 329.87 | 333.26 | 329.11 | 33,800 |