297.10
+3.7(+1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 296.9 | 297.1 | 297.1 | 297.1 | 296.6 | 600 |
| September 25, 2025 | 293.75 | 293.4 | 293.4 | 293.75 | 292.4 | 712 |
| September 24, 2025 | 292.95 | 295.18 | 295.18 | 295.18 | 292.95 | 737 |
| September 23, 2025 | 295.4 | 295.77 | 295.77 | 296.1 | 295.4 | 1,610 |
| September 22, 2025 | 293.65 | 293.7 | 293.7 | 293.8 | 293 | 4,896 |
| September 19, 2025 | 295.14 | 294.98 | 294.98 | 295.14 | 294.98 | 380 |
| September 18, 2025 | 293.7 | 294.25 | 294.25 | 294.25 | 293.6 | 811 |
| September 17, 2025 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | 0 |
| September 16, 2025 | 293.19 | 289.7 | 289.7 | 293.4 | 289.7 | 2,448 |
| September 15, 2025 | 293.05 | 293.3 | 293.3 | 293.55 | 292.2 | 5,835 |
| September 12, 2025 | 289.55 | 290.65 | 290.65 | 290.8 | 289.1 | 980 |
| September 11, 2025 | 288.9 | 290.35 | 290.35 | 290.35 | 288.9 | 81 |
| September 10, 2025 | 291.05 | 289.02 | 289.02 | 291.05 | 289.02 | 563 |
| September 09, 2025 | 289.5 | 289.7 | 289.7 | 289.7 | 289 | 234 |
| September 08, 2025 | 288.44 | 289.2 | 289.2 | 289.2 | 287.8 | 1,499 |
| September 05, 2025 | 289.75 | 286.9 | 286.9 | 289.75 | 286.9 | 893 |
| September 04, 2025 | 287.2 | 288.6 | 288.6 | 288.6 | 287.2 | 290 |
| September 03, 2025 | 287.55 | 287.3 | 287.3 | 287.55 | 287.05 | 110 |
| September 02, 2025 | 288.75 | 285.4 | 285.4 | 288.75 | 285.4 | 1,614 |
| September 01, 2025 | 289.8 | 289.43 | 289.43 | 290.05 | 289.3 | 842 |
| August 29, 2025 | 289.45 | 288.88 | 288.88 | 290.25 | 288.65 | 2,285 |
| August 28, 2025 | 292.2 | 291.27 | 291.27 | 292.9 | 291.25 | 1,999 |
| August 27, 2025 | 290.9 | 290.9 | 290.9 | 290.9 | 290.9 | 0 |
| August 26, 2025 | 291 | 290.43 | 290.43 | 291.4 | 290.43 | 768 |
| August 22, 2025 | 293.75 | 296.35 | 296.35 | 296.5 | 293.75 | 1,752 |
| August 21, 2025 | 294.75 | 294.33 | 294.33 | 294.75 | 293.7 | 742 |
| August 20, 2025 | 295.5 | 295 | 295 | 296.1 | 295 | 118 |
| August 19, 2025 | 293.5 | 295.7 | 295.7 | 295.7 | 293.2 | 909 |
| August 18, 2025 | 292.18 | 292.55 | 292.55 | 292.55 | 292.18 | 2,160 |
| August 15, 2025 | 293.95 | 294.05 | 294.05 | 294.05 | 293.95 | 48 |
| August 14, 2025 | 290.75 | 292.35 | 292.35 | 292.35 | 290.75 | 457 |
| August 13, 2025 | 288.8 | 290.27 | 290.27 | 290.27 | 288.8 | 1,026 |
| August 12, 2025 | 287 | 287.65 | 287.65 | 287.65 | 286.05 | 1,323 |
| August 11, 2025 | 287.79 | 287.15 | 287.15 | 287.85 | 286.9 | 581 |
| August 08, 2025 | 287.42 | 288.05 | 288.05 | 288.05 | 287.42 | 250 |
| August 07, 2025 | 284 | 287 | 287 | 287.5 | 284 | 5,092 |
| August 06, 2025 | 283.75 | 283.1 | 283.1 | 283.85 | 282.9 | 658 |
| August 05, 2025 | 283.35 | 282.55 | 282.55 | 283.35 | 282.55 | 2,243 |
| August 04, 2025 | 279.02 | 281.9 | 281.9 | 281.9 | 279.02 | 578 |
| August 01, 2025 | 283.2 | 278.3 | 278.3 | 283.7 | 278.3 | 1,156 |
| July 31, 2025 | 291.5 | 286.13 | 286.13 | 291.5 | 286.1 | 573 |
| July 30, 2025 | 286.35 | 290.05 | 290.05 | 290.25 | 286.35 | 400 |
| July 29, 2025 | 288.93 | 288.93 | 288.93 | 288.93 | 288.93 | 0 |
| July 28, 2025 | 291.05 | 286.73 | 286.73 | 291.05 | 286.7 | 810 |
| July 25, 2025 | 285.9 | 288 | 288 | 288 | 285.9 | 491 |
| July 24, 2025 | 289.6 | 287.75 | 287.75 | 289.6 | 287.75 | 567 |
| July 23, 2025 | 286.65 | 286.85 | 286.85 | 286.95 | 286.3 | 1,417 |
| July 22, 2025 | 284.35 | 283.8 | 283.8 | 284.8 | 283.5 | 139 |
| July 21, 2025 | 287.4 | 286.7 | 286.7 | 287.4 | 286.54 | 1,009 |
| July 18, 2025 | 288.25 | 287.4 | 287.4 | 288.25 | 287.4 | 138 |
| July 17, 2025 | 289.65 | 288.6 | 288.6 | 289.65 | 286.95 | 1,443 |
| July 16, 2025 | 286.3 | 284.3 | 284.3 | 286.75 | 284.3 | 468 |
| July 15, 2025 | 286.75 | 287.33 | 287.33 | 289.15 | 286.75 | 847 |
| July 14, 2025 | 286.76 | 286.7 | 286.7 | 287 | 286.4 | 953 |
| July 11, 2025 | 288.72 | 288.48 | 288.48 | 288.72 | 288.48 | 135 |
| July 10, 2025 | 293.45 | 291.73 | 291.73 | 293.45 | 291.45 | 10,306 |
| July 09, 2025 | 291.3 | 291.95 | 291.95 | 292.4 | 291.3 | 941 |
| July 08, 2025 | 286.85 | 287.85 | 287.85 | 287.85 | 286.85 | 24 |
| July 07, 2025 | 284.35 | 286.52 | 286.52 | 286.52 | 284.35 | 121 |
| July 04, 2025 | 283.9 | 283.85 | 283.85 | 283.9 | 283.85 | 6 |