301.80
-2.55(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 305.45 | 301.8 | 301.8 | 305.45 | 301.8 | 31 |
| November 06, 2025 | 306.5 | 304.35 | 304.35 | 307.5 | 304.35 | 2,063 |
| November 05, 2025 | 305.2 | 307.68 | 307.68 | 307.68 | 305.2 | 799 |
| November 04, 2025 | 303.75 | 306.8 | 306.8 | 306.85 | 303.25 | 668 |
| November 03, 2025 | 307.05 | 307.75 | 307.75 | 309.1 | 307.05 | 291 |
| October 31, 2025 | 307.55 | 306.88 | 306.88 | 308.1 | 306.88 | 997 |
| October 30, 2025 | 309.5 | 308.75 | 308.75 | 309.5 | 308.05 | 4,322 |
| October 29, 2025 | 309.95 | 309.1 | 309.1 | 310.69 | 309.1 | 2,897 |
| October 28, 2025 | 308.4 | 309.05 | 309.05 | 309.2 | 308.4 | 906 |
| October 27, 2025 | 308.85 | 309.43 | 309.43 | 309.43 | 308.3 | 336 |
| October 24, 2025 | 307.4 | 307.4 | 307.4 | 307.4 | 307.4 | 0 |
| October 23, 2025 | 306.65 | 307.33 | 307.33 | 307.33 | 305.75 | 320 |
| October 22, 2025 | 306.65 | 305.33 | 305.33 | 307.6 | 305.33 | 103 |
| October 21, 2025 | 307.55 | 307.85 | 307.85 | 308.45 | 307.35 | 6,788 |
| October 20, 2025 | 305.95 | 307.88 | 307.88 | 307.88 | 305.8 | 562 |
| October 17, 2025 | 303.2 | 303.8 | 303.8 | 303.8 | 303.2 | 572 |
| October 16, 2025 | 304.15 | 305.85 | 305.85 | 306 | 303 | 2,335 |
| October 15, 2025 | 304.65 | 303.85 | 303.85 | 304.65 | 303.65 | 102 |
| October 14, 2025 | 298.65 | 300.45 | 300.45 | 300.6 | 297.65 | 307 |
| October 13, 2025 | 301.67 | 301.08 | 301.08 | 301.67 | 301.05 | 392 |
| October 10, 2025 | 305.05 | 299.15 | 299.15 | 305.05 | 299.15 | 126 |
| October 09, 2025 | 305.6 | 304.95 | 304.95 | 305.6 | 304.95 | 360 |
| October 08, 2025 | 303.15 | 305.85 | 305.85 | 305.85 | 303.15 | 4,388 |
| October 07, 2025 | 303.85 | 303.68 | 303.68 | 305.15 | 303.68 | 46 |
| October 06, 2025 | 305.53 | 304.3 | 304.3 | 305.53 | 303.65 | 532 |
| October 03, 2025 | 305.85 | 305.75 | 305.75 | 305.85 | 305.75 | 8 |
| October 02, 2025 | 304.5 | 305.8 | 305.8 | 305.8 | 304.5 | 3,107 |
| October 01, 2025 | 298.05 | 301.8 | 301.8 | 301.8 | 297.85 | 3,393 |
| September 30, 2025 | 296.65 | 298.65 | 298.65 | 298.8 | 296.65 | 3,312 |
| September 29, 2025 | 298 | 297.9 | 297.9 | 298 | 297.9 | 734 |
| 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 |