309.76
+2.81(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 306.13 | 309.76 | 309.76 | 310.46 | 303.39 | 157,749 |
| September 25, 2025 | 304.54 | 306.95 | 306.95 | 308.2 | 300.01 | 185,057 |
| September 24, 2025 | 308.56 | 307.44 | 307.44 | 310.23 | 304.87 | 162,539 |
| September 23, 2025 | 315.27 | 310.88 | 310.88 | 316.55 | 306.78 | 262,171 |
| September 22, 2025 | 308.17 | 315.41 | 315.41 | 320 | 308.17 | 389,136 |
| September 19, 2025 | 310.84 | 309.59 | 309.59 | 318.77 | 308.13 | 2.18M |
| September 18, 2025 | 310.99 | 310.84 | 310.84 | 311.98 | 302.27 | 592,132 |
| September 17, 2025 | 299.15 | 296.42 | 296.42 | 303.32 | 292.29 | 613,500 |
| September 16, 2025 | 300 | 302.18 | 302.18 | 304.78 | 298.9 | 372,615 |
| September 15, 2025 | 293.77 | 299.43 | 299.43 | 301 | 293.38 | 380,649 |
| September 12, 2025 | 288.63 | 293.1 | 293.1 | 296.65 | 287.23 | 285,133 |
| September 11, 2025 | 280.05 | 288.19 | 288.19 | 289.54 | 280.05 | 535,300 |
| September 10, 2025 | 277.22 | 278.15 | 278.15 | 278.91 | 273.76 | 445,627 |
| September 09, 2025 | 270.38 | 277.22 | 277.22 | 281.16 | 268.27 | 372,546 |
| September 08, 2025 | 265.26 | 273.54 | 273.54 | 274.87 | 265.26 | 891,600 |
| September 05, 2025 | 253.45 | 255.7 | 255.7 | 256.5 | 248.87 | 505,000 |
| September 04, 2025 | 241.83 | 250.94 | 250.94 | 253.3 | 239.52 | 632,945 |
| September 03, 2025 | 237.35 | 240.8 | 240.8 | 244.6 | 232.73 | 1.76M |
| September 02, 2025 | 244.02 | 237.16 | 237.16 | 245.93 | 235.08 | 1.58M |
| August 29, 2025 | 273.17 | 263.34 | 263.34 | 273.17 | 260.73 | 262,249 |
| August 28, 2025 | 267.32 | 276.23 | 276.23 | 278.17 | 267.2 | 281,042 |
| August 27, 2025 | 259 | 263.55 | 263.55 | 266.04 | 257.12 | 155,901 |
| August 26, 2025 | 258.31 | 259.5 | 259.5 | 261.9 | 257.11 | 278,414 |
| August 25, 2025 | 256.07 | 254.78 | 254.78 | 257.91 | 253.2 | 226,428 |
| August 22, 2025 | 246.26 | 252.8 | 253.4 | 257.7 | 240 | 157,830 |
| August 21, 2025 | 246.49 | 247.22 | 247.22 | 248.92 | 245.13 | 115,200 |
| August 20, 2025 | 250.59 | 246.46 | 246.46 | 250.59 | 239.33 | 274,332 |
| August 19, 2025 | 261.38 | 249.38 | 249.38 | 261.38 | 244.82 | 328,248 |
| August 18, 2025 | 256.59 | 260.45 | 260.45 | 261.55 | 256.02 | 182,744 |
| August 15, 2025 | 269.21 | 254.36 | 254.36 | 269.21 | 253.87 | 273,600 |
| August 14, 2025 | 271.25 | 270.83 | 270.83 | 271.58 | 265.97 | 154,700 |
| August 13, 2025 | 277.56 | 274.43 | 274.43 | 278.19 | 271.96 | 115,900 |
| August 12, 2025 | 268 | 271.5 | 271.5 | 273.4 | 265.82 | 231,809 |
| August 11, 2025 | 269.1 | 272.31 | 272.31 | 279.71 | 269.1 | 215,627 |
| August 08, 2025 | 263.5 | 270.31 | 270.31 | 273.42 | 263.5 | 184,987 |
| August 07, 2025 | 265 | 262.57 | 262.57 | 269.88 | 251.7 | 576,300 |
| August 06, 2025 | 257.15 | 257.71 | 257.71 | 258.11 | 249 | 401,626 |
| August 05, 2025 | 270.19 | 263.49 | 263.49 | 272.63 | 256.43 | 201,190 |
| August 04, 2025 | 267.01 | 272.75 | 272.75 | 273.15 | 265.94 | 138,206 |
| August 01, 2025 | 255.4 | 263.55 | 263.55 | 266.95 | 252.57 | 210,153 |
| July 31, 2025 | 273.03 | 262.59 | 262.59 | 273.03 | 260.77 | 357,438 |
| July 30, 2025 | 273.21 | 273.84 | 273.84 | 277.7 | 270.61 | 173,693 |
| July 29, 2025 | 271.96 | 270.5 | 270.5 | 275.31 | 267.86 | 125,600 |
| July 28, 2025 | 265.11 | 269.13 | 269.13 | 270.39 | 265.11 | 169,300 |
| July 25, 2025 | 259.65 | 258.62 | 258.62 | 262.5 | 254.62 | 646,019 |
| July 24, 2025 | 266.85 | 261.58 | 261.58 | 267.49 | 259.01 | 345,800 |
| July 23, 2025 | 277.38 | 268.63 | 268.63 | 278.82 | 268.18 | 375,701 |
| July 22, 2025 | 284.73 | 274.61 | 274.61 | 286.84 | 271.21 | 250,105 |
| July 21, 2025 | 280.48 | 284.92 | 284.92 | 286.33 | 280.48 | 229,646 |
| July 18, 2025 | 277.43 | 278.21 | 278.21 | 279.8 | 275.08 | 94,226 |
| July 17, 2025 | 280.98 | 276.22 | 276.22 | 280.98 | 271.82 | 316,218 |
| July 16, 2025 | 282.12 | 275.46 | 275.46 | 282.12 | 270.75 | 616,854 |
| July 15, 2025 | 290.56 | 285.91 | 285.91 | 291.21 | 281.8 | 296,000 |
| July 14, 2025 | 283.13 | 281.94 | 281.94 | 284.22 | 276.35 | 184,040 |
| July 11, 2025 | 280.01 | 284.16 | 284.16 | 284.52 | 279.25 | 146,700 |
| July 10, 2025 | 291.76 | 283.41 | 283.41 | 291.8 | 282.21 | 219,218 |
| July 09, 2025 | 285.01 | 282.07 | 282.07 | 288.6 | 281.46 | 334,485 |
| July 08, 2025 | 286.95 | 282.36 | 282.36 | 287.34 | 280.93 | 283,852 |
| July 07, 2025 | 288.46 | 286.38 | 286.38 | 291.99 | 284.45 | 222,056 |
| July 03, 2025 | 286.13 | 284.96 | 284.96 | 289.13 | 282.34 | 250,236 |