284.00
-6(-2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 291 | 284 | 284 | 292 | 284 | 59 |
| September 04, 2025 | 272 | 290 | 290 | 290 | 272 | 70 |
| September 03, 2025 | 271 | 268 | 268 | 271 | 268 | 4 |
| September 02, 2025 | 265 | 261 | 261 | 265 | 255 | 8 |
| September 01, 2025 | 270 | 266 | 266 | 270 | 253 | 10 |
| August 29, 2025 | 274 | 260.5 | 260.5 | 274 | 260.5 | 11 |
| August 28, 2025 | 275 | 273 | 273 | 275 | 272 | 16 |
| August 27, 2025 | 269 | 272 | 272 | 277 | 269 | 8 |
| August 26, 2025 | 271 | 273 | 273 | 273 | 266 | 163 |
| August 22, 2025 | 262 | 263.5 | 263.5 | 265 | 259 | 71 |
| August 21, 2025 | 261 | 264.5 | 264.5 | 266 | 261 | 1 |
| August 20, 2025 | 263 | 261.5 | 261.5 | 271 | 253 | 37 |
| August 19, 2025 | 290 | 261.5 | 261.5 | 291 | 253 | 43 |
| August 18, 2025 | 287 | 288.5 | 288.5 | 297 | 278 | 216 |
| August 15, 2025 | 278 | 286 | 286 | 290 | 275 | 69 |
| August 14, 2025 | 262 | 281.5 | 281.5 | 286 | 262 | 41 |
| August 13, 2025 | 279 | 273 | 273 | 283 | 272 | 168 |
| August 12, 2025 | 275 | 274 | 274 | 280 | 268 | 78 |
| August 11, 2025 | 270 | 271.5 | 271.5 | 274 | 265 | 754 |
| August 08, 2025 | 252 | 258.5 | 258.5 | 265 | 248 | 100 |
| August 07, 2025 | 248 | 250 | 250 | 257 | 246 | 32 |
| August 06, 2025 | 233 | 241 | 241 | 241 | 224 | 192 |
| August 05, 2025 | 249 | 238 | 238 | 249 | 237 | 185 |
| August 04, 2025 | 243 | 240.5 | 240.5 | 249 | 238 | 245 |
| August 01, 2025 | 238 | 242 | 242 | 250 | 235 | 764 |
| July 31, 2025 | 249 | 247 | 247 | 255 | 245 | 172 |
| July 30, 2025 | 247 | 249.5 | 249.5 | 252 | 244 | 24 |
| July 29, 2025 | 253 | 247 | 247 | 253 | 244 | 462 |
| July 28, 2025 | 252 | 251.5 | 251.5 | 262 | 251 | 291 |
| July 25, 2025 | 256 | 255 | 255 | 256 | 250 | 144 |
| July 24, 2025 | 253 | 243 | 243 | 253 | 240 | 246 |
| July 23, 2025 | 261 | 252 | 252 | 265 | 248 | 1,407 |
| July 22, 2025 | 284 | 271.5 | 271.5 | 290 | 271.5 | 202 |
| July 21, 2025 | 278 | 281 | 281 | 282 | 271 | 1,662 |
| July 18, 2025 | 309 | 276.5 | 276.5 | 312 | 269 | 934 |
| July 17, 2025 | 313 | 313 | 313 | 318 | 300 | 799 |
| July 16, 2025 | 312 | 317.5 | 317.5 | 321 | 307 | 76 |
| July 15, 2025 | 311 | 312.5 | 312.5 | 320 | 307 | 130 |
| July 14, 2025 | 301 | 318.5 | 318.5 | 319 | 300 | 724 |
| July 11, 2025 | 310 | 299.5 | 299.5 | 314 | 299 | 37 |
| July 10, 2025 | 337 | 310.5 | 310.5 | 338 | 310 | 32 |
| July 09, 2025 | 323 | 333.5 | 333.5 | 333.5 | 323 | 6 |
| July 08, 2025 | 337 | 325.5 | 325.5 | 344 | 320 | 14 |
| July 07, 2025 | 338 | 334 | 334 | 343 | 330 | 17 |
| July 04, 2025 | 336 | 349 | 349 | 351 | 336 | 3 |
| July 03, 2025 | 343 | 346.5 | 346.5 | 349 | 336 | 49 |
| July 02, 2025 | 351 | 328 | 328 | 355 | 328 | 53 |
| July 01, 2025 | 386 | 344.5 | 344.5 | 386 | 344.5 | 222 |
| June 30, 2025 | 369 | 368.5 | 368.5 | 380 | 365 | 7 |
| June 27, 2025 | 356 | 372.5 | 372.5 | 372.5 | 354 | 15 |
| June 26, 2025 | 340 | 350.5 | 350.5 | 350.5 | 340 | 2 |
| June 25, 2025 | 339 | 339.5 | 339.5 | 349 | 335 | 7 |
| June 24, 2025 | 323 | 335 | 335 | 338 | 317 | 105 |
| June 23, 2025 | 300 | 308.5 | 308.5 | 310 | 300 | 11 |
| June 20, 2025 | 296 | 297.5 | 297.5 | 306 | 296 | 0 |
| June 19, 2025 | 286 | 286 | 286 | 289 | 286 | 5 |
| June 18, 2025 | 295 | 302.5 | 302.5 | 302.5 | 295 | 2 |
| June 17, 2025 | 299 | 296.5 | 296.5 | 299 | 281 | 7 |
| June 16, 2025 | 293 | 291.5 | 291.5 | 293 | 288 | 102 |
| June 13, 2025 | 283 | 290.5 | 290.5 | 290.5 | 281 | 19 |