300.15
+1.85(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 298.31 | 300.15 | 300.15 | 302.24 | 298.31 | 1.84M |
| October 02, 2025 | 299.31 | 298.3 | 298.3 | 301.47 | 297.63 | 1.29M |
| October 01, 2025 | 299.18 | 298.68 | 298.68 | 300.8 | 297.2 | 1.59M |
| September 30, 2025 | 299 | 300.41 | 300.41 | 300.6 | 298.67 | 1.09M |
| September 29, 2025 | 297.23 | 299.62 | 299.62 | 300.91 | 297.23 | 1.12M |
| September 26, 2025 | 294.68 | 297.49 | 297.49 | 298.42 | 293.33 | 1.84M |
| September 25, 2025 | 293.91 | 294.57 | 294.57 | 295.54 | 293.54 | 1.67M |
| September 24, 2025 | 292.45 | 293.32 | 293.32 | 296.38 | 292.45 | 2.17M |
| September 23, 2025 | 291 | 292.08 | 292.08 | 293.63 | 289.81 | 1.3M |
| September 22, 2025 | 284.69 | 290.55 | 290.55 | 294.78 | 282.96 | 2.92M |
| September 19, 2025 | 283.8 | 283.71 | 283.71 | 284.74 | 282.61 | 1.5M |
| September 18, 2025 | 278.38 | 282.68 | 282.68 | 283.12 | 277.76 | 1.1M |
| September 17, 2025 | 278.95 | 278 | 278 | 280.11 | 276.55 | 2.85M |
| September 16, 2025 | 278 | 278.09 | 278.09 | 280.99 | 277.61 | 1.71M |
| September 15, 2025 | 277 | 277.16 | 277.16 | 277.46 | 274.78 | 1.17M |
| September 12, 2025 | 273.86 | 274.72 | 274.72 | 276.23 | 273.76 | 2.24M |
| September 11, 2025 | 271.9 | 274 | 274 | 275.62 | 271.88 | 1.45M |
| September 10, 2025 | 272.42 | 272.36 | 272.36 | 274.01 | 268.23 | 1.98M |
| September 09, 2025 | 275.49 | 273.45 | 273.45 | 276.63 | 273.33 | 1.36M |
| September 08, 2025 | 277 | 275.59 | 275.59 | 277.78 | 274.83 | 1.95M |
| September 05, 2025 | 279.64 | 277.75 | 277.75 | 280.24 | 276.6 | 1.3M |
| September 04, 2025 | 278.56 | 279.76 | 279.76 | 280.28 | 277.25 | 923,321 |
| September 03, 2025 | 278.51 | 278.19 | 278.19 | 279.61 | 276.52 | 934,834 |
| September 02, 2025 | 277.97 | 278.25 | 278.25 | 278.67 | 275.15 | 1.72M |
| August 29, 2025 | 277.5 | 279.98 | 279.98 | 280.12 | 277.5 | 1.54M |
| August 28, 2025 | 278.8 | 277.8 | 277.8 | 280.76 | 276.28 | 3.03M |
| August 27, 2025 | 276.36 | 272.35 | 272.35 | 276.94 | 272.08 | 2.53M |
| August 26, 2025 | 274.99 | 276.67 | 276.67 | 276.9 | 273.71 | 2.28M |
| August 25, 2025 | 284.48 | 277.39 | 277.39 | 284.48 | 275.4 | 2.65M |
| August 22, 2025 | 286.37 | 284.6 | 284.6 | 291.69 | 269.31 | 4.58M |
| August 21, 2025 | 285.04 | 284.35 | 284.35 | 285.42 | 283.16 | 1.9M |
| August 20, 2025 | 285.25 | 285.49 | 285.49 | 288.64 | 285.09 | 1.74M |
| August 19, 2025 | 280.34 | 285.53 | 285.53 | 287.49 | 280.34 | 2.11M |
| August 18, 2025 | 279.49 | 279.79 | 279.79 | 281.25 | 278.81 | 1.39M |
| August 15, 2025 | 282.7 | 280.74 | 280.74 | 283.38 | 280.48 | 1.94M |
| August 14, 2025 | 281.24 | 282.5 | 282.5 | 282.66 | 279.03 | 1.76M |
| August 13, 2025 | 278.36 | 281.84 | 281.84 | 282.7 | 277.33 | 1.52M |
| August 12, 2025 | 279.79 | 278.24 | 278.24 | 280.4 | 277.08 | 1.59M |
| August 11, 2025 | 280.06 | 278.32 | 278.32 | 281.05 | 276.83 | 1.28M |
| August 08, 2025 | 281.41 | 280.03 | 280.03 | 283.42 | 279.46 | 1.3M |
| August 07, 2025 | 284.43 | 280.47 | 280.47 | 285.46 | 279.33 | 2.19M |
| August 06, 2025 | 280.55 | 282.95 | 282.95 | 285.6 | 279.11 | 2.28M |
| August 05, 2025 | 278.4 | 279.87 | 279.87 | 280.06 | 277.45 | 1.78M |
| August 04, 2025 | 276.54 | 278.12 | 278.12 | 280.51 | 275.7 | 3.12M |
| August 01, 2025 | 274.83 | 274.85 | 274.85 | 276.41 | 273.1 | 2.73M |
| July 31, 2025 | 277.38 | 278 | 278 | 280.34 | 276.8 | 3.69M |
| July 30, 2025 | 278.97 | 279 | 279 | 283.99 | 278.25 | 5.87M |
| July 29, 2025 | 275.42 | 277.7 | 277.7 | 282.9 | 274 | 9.75M |
| July 28, 2025 | 282.35 | 286.42 | 286.42 | 287.98 | 282.12 | 3.82M |
| July 25, 2025 | 277.51 | 282.38 | 282.38 | 283.46 | 275.98 | 4.09M |
| July 24, 2025 | 292.18 | 278 | 278 | 292.18 | 275.25 | 5.38M |
| July 23, 2025 | 280.51 | 280.27 | 280.27 | 281.18 | 278.35 | 1.7M |
| July 22, 2025 | 279.72 | 280.26 | 280.26 | 281.19 | 276.96 | 2.04M |
| July 21, 2025 | 278.17 | 277.38 | 277.38 | 279.29 | 275.86 | 1.69M |
| July 18, 2025 | 278.03 | 276.66 | 276.66 | 280 | 273.76 | 6.13M |
| July 17, 2025 | 264.1 | 269.81 | 269.81 | 270.42 | 264.01 | 2.56M |
| July 16, 2025 | 261 | 260.32 | 260.32 | 261.36 | 257.49 | 754,665 |
| July 15, 2025 | 262.89 | 259.49 | 259.49 | 262.89 | 259.27 | 1.12M |
| July 14, 2025 | 265.45 | 262.89 | 262.89 | 265.5 | 261 | 1.55M |
| July 11, 2025 | 261 | 266.57 | 266.57 | 267.99 | 260.96 | 1.72M |