317.50
-2.825(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 317.45 | 317.5 | 317.5 | 318.7 | 315.7 | 6,554 |
| October 16, 2025 | 318.55 | 320.5 | 320.5 | 320.5 | 317.8 | 1,781 |
| October 15, 2025 | 318.25 | 317.4 | 317.4 | 318.25 | 316.6 | 6,177 |
| October 14, 2025 | 312.8 | 314.25 | 314.25 | 314.35 | 311 | 3,143 |
| October 13, 2025 | 315.75 | 314.65 | 314.65 | 316.15 | 313.75 | 4,537 |
| October 10, 2025 | 317.5 | 315.02 | 315.02 | 317.95 | 314.7 | 3,559 |
| October 09, 2025 | 319.65 | 317.25 | 317.25 | 320.15 | 317.25 | 7,652 |
| October 08, 2025 | 318.2 | 320.33 | 320.33 | 320.6 | 318.2 | 3,571 |
| October 07, 2025 | 320.1 | 319.25 | 319.25 | 320.2 | 318.9 | 777 |
| October 06, 2025 | 320.5 | 320.7 | 320.7 | 321.2 | 318.2 | 5,626 |
| October 03, 2025 | 320.6 | 321.6 | 321.6 | 321.65 | 320.6 | 9,003 |
| October 02, 2025 | 320.2 | 319.1 | 319.1 | 321.5 | 318.8 | 2,450 |
| October 01, 2025 | 315.5 | 318.33 | 318.33 | 318.35 | 315.3 | 6,544 |
| September 30, 2025 | 312.75 | 314.2 | 314.2 | 314.35 | 312.1 | 702 |
| September 29, 2025 | 313.3 | 312.95 | 312.95 | 313.45 | 312.75 | 1,641 |
| September 26, 2025 | 309.3 | 311.38 | 311.38 | 311.38 | 309.2 | 1,118 |
| September 25, 2025 | 311.25 | 308.35 | 308.35 | 311.25 | 308.15 | 1,974 |
| September 24, 2025 | 313.55 | 312.25 | 312.25 | 313.55 | 311.6 | 6,850 |
| September 23, 2025 | 313.65 | 314 | 314 | 315.4 | 313.65 | 2,399 |
| September 22, 2025 | 312.25 | 312.7 | 312.7 | 313.2 | 311.3 | 3,611 |
| September 19, 2025 | 313.45 | 312.35 | 312.35 | 314 | 312.35 | 1,659 |
| September 18, 2025 | 315.4 | 313.98 | 313.98 | 315.4 | 312.6 | 1,463 |
| September 17, 2025 | 313.8 | 313 | 313 | 313.85 | 313 | 1,327 |
| September 16, 2025 | 315.15 | 312.8 | 312.8 | 315.25 | 312.75 | 3,041 |
| September 15, 2025 | 313.05 | 314.4 | 314.4 | 315.1 | 313.05 | 1,151 |
| September 12, 2025 | 312.8 | 311.85 | 311.85 | 313.2 | 311.35 | 36,536 |
| September 11, 2025 | 310.5 | 312.65 | 312.65 | 312.65 | 310.25 | 1,427 |
| September 10, 2025 | 310.9 | 310.5 | 310.5 | 311.95 | 310.4 | 13,378 |
| September 09, 2025 | 311.4 | 310.7 | 310.7 | 312.15 | 310.5 | 2,154 |
| September 08, 2025 | 310.2 | 311.2 | 311.2 | 311.45 | 309.8 | 837 |
| September 05, 2025 | 309.2 | 309.55 | 309.55 | 311 | 308.85 | 2,172 |
| September 04, 2025 | 305.7 | 307.25 | 307.25 | 307.55 | 305.65 | 3,724 |
| September 03, 2025 | 304.55 | 306.33 | 306.33 | 306.4 | 302.9 | 242 |
| September 02, 2025 | 307.45 | 303.9 | 303.9 | 307.45 | 302.9 | 16,017 |
| September 01, 2025 | 310.2 | 309.52 | 309.52 | 310.55 | 309.4 | 60 |
| August 29, 2025 | 309.25 | 308.95 | 308.95 | 309.55 | 308.15 | 11,355 |
| August 28, 2025 | 310.4 | 310 | 310 | 310.9 | 309.4 | 2,992 |
| August 27, 2025 | 309.55 | 308.85 | 308.85 | 309.8 | 307.55 | 4,580 |
| August 26, 2025 | 309.5 | 309.85 | 309.85 | 310.75 | 308.4 | 23,699 |
| August 22, 2025 | 310.7 | 315.88 | 315.88 | 316.15 | 310.7 | 7,951 |
| August 21, 2025 | 311.9 | 311.5 | 311.5 | 312.5 | 310.7 | 6,673 |
| August 20, 2025 | 310.3 | 312.77 | 312.77 | 313.1 | 310.15 | 3,252 |
| August 19, 2025 | 310.5 | 312.27 | 312.27 | 312.35 | 310.5 | 1,907 |
| August 18, 2025 | 311.15 | 309.85 | 309.85 | 311.15 | 309 | 4,342 |
| August 15, 2025 | 311.3 | 311.15 | 311.15 | 311.65 | 310.6 | 682 |
| August 14, 2025 | 308.85 | 309.3 | 309.3 | 310.2 | 308.5 | 3,666 |
| August 13, 2025 | 307.9 | 309.33 | 309.33 | 309.35 | 307.9 | 1,518 |
| August 12, 2025 | 305.05 | 306.55 | 306.55 | 306.85 | 304.1 | 1,941 |
| August 11, 2025 | 306.85 | 303.9 | 303.9 | 306.85 | 303.45 | 3,502 |
| August 08, 2025 | 305.15 | 305.95 | 305.95 | 305.95 | 304.85 | 5,745 |
| August 07, 2025 | 302.75 | 304.2 | 304.2 | 305.3 | 302.75 | 2,822 |
| August 06, 2025 | 301.25 | 301.4 | 301.4 | 301.4 | 300.2 | 907 |
| August 05, 2025 | 300.45 | 300.05 | 300.05 | 300.45 | 299 | 1,248 |
| August 04, 2025 | 296.7 | 299.15 | 299.15 | 299.5 | 296.6 | 4,612 |
| August 01, 2025 | 295.8 | 294.6 | 294.6 | 296.35 | 292.75 | 37,212 |
| July 31, 2025 | 302.7 | 299.1 | 299.1 | 302.9 | 298.95 | 12,714 |
| July 30, 2025 | 304 | 302.5 | 302.5 | 304.95 | 302.4 | 5,606 |
| July 29, 2025 | 304.05 | 303.85 | 303.85 | 307.25 | 303.75 | 12,347 |
| July 28, 2025 | 311.6 | 305.3 | 305.3 | 311.65 | 305.3 | 2,258 |
| July 25, 2025 | 309.2 | 309.18 | 309.18 | 309.3 | 307.3 | 11,432 |