309.12
-3.095(-0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 312.24 | 309.12 | 309.12 | 316.59 | 308.42 | 651,689 |
October 02, 2025 | 304.36 | 312.21 | 312.21 | 312.7 | 302.92 | 545,817 |
October 01, 2025 | 308.75 | 305.98 | 305.98 | 312.05 | 288.02 | 1.14M |
September 30, 2025 | 311.41 | 308.73 | 308.73 | 311.41 | 304.64 | 985,800 |
September 29, 2025 | 319.6 | 310.62 | 310.62 | 319.6 | 308.33 | 676,500 |
September 26, 2025 | 323.51 | 318 | 318 | 326.29 | 317.47 | 577,406 |
September 25, 2025 | 324.5 | 323.58 | 323.58 | 324.5 | 312.59 | 745,502 |
September 24, 2025 | 329.79 | 326.97 | 326.97 | 330.21 | 324.64 | 576,200 |
September 23, 2025 | 332.95 | 327.8 | 327.8 | 335.58 | 326.48 | 435,713 |
September 22, 2025 | 330.31 | 335.12 | 335.12 | 336.02 | 327.86 | 431,500 |
September 19, 2025 | 333.51 | 330.84 | 330.84 | 333.72 | 328.76 | 1.03M |
September 18, 2025 | 322.03 | 333.51 | 333.51 | 334.91 | 319.13 | 684,800 |
September 17, 2025 | 332.13 | 322.22 | 322.22 | 333.1 | 313.24 | 1.11M |
September 16, 2025 | 340.72 | 332.13 | 332.13 | 345.2 | 328.93 | 812,100 |
September 15, 2025 | 342 | 340.29 | 340.29 | 345.74 | 339.98 | 335,535 |
September 12, 2025 | 337.75 | 341.78 | 341.78 | 351.94 | 336 | 472,907 |
September 11, 2025 | 337.69 | 337.94 | 337.94 | 342.4 | 336.04 | 563,757 |
September 10, 2025 | 350.68 | 337.61 | 337.61 | 351.11 | 330 | 800,800 |
September 09, 2025 | 349.27 | 352.82 | 352.82 | 353.5 | 347.31 | 656,739 |
September 08, 2025 | 349.56 | 349.56 | 349.56 | 350 | 345.56 | 526,583 |
September 05, 2025 | 345.27 | 348.43 | 348.43 | 348.72 | 345.27 | 498,500 |
September 04, 2025 | 343.34 | 346.47 | 346.47 | 349.09 | 341.89 | 499,731 |
September 03, 2025 | 346.64 | 343.53 | 343.53 | 346.64 | 339 | 595,500 |
September 02, 2025 | 338.13 | 344.92 | 344.92 | 350 | 334.91 | 788,603 |
August 29, 2025 | 337.31 | 339.88 | 339.88 | 341.14 | 335.81 | 515,200 |
August 28, 2025 | 332.08 | 337.6 | 337.6 | 337.84 | 331.75 | 458,017 |
August 27, 2025 | 331.49 | 334.35 | 334.35 | 335.86 | 329.65 | 517,000 |
August 26, 2025 | 330.58 | 331.83 | 331.83 | 332.33 | 328.87 | 493,020 |
August 25, 2025 | 329.88 | 329 | 329 | 330.76 | 327.17 | 517,300 |
August 22, 2025 | 329.85 | 330.77 | 330.77 | 333.22 | 328.08 | 499,600 |
August 21, 2025 | 332.23 | 327.89 | 327.89 | 334.18 | 327.75 | 401,538 |
August 20, 2025 | 328.88 | 333 | 333 | 333.41 | 326.69 | 618,660 |
August 19, 2025 | 323.28 | 327.48 | 327.48 | 327.69 | 322.85 | 534,105 |
August 18, 2025 | 321.32 | 323.07 | 323.07 | 323.83 | 320.75 | 457,900 |
August 15, 2025 | 318.11 | 321.27 | 321.27 | 321.72 | 316.23 | 617,200 |
August 14, 2025 | 309.15 | 315.78 | 315.78 | 316.16 | 307.51 | 763,979 |
August 13, 2025 | 312.04 | 308.68 | 308.68 | 314.35 | 306.91 | 804,300 |
August 12, 2025 | 305.12 | 309.63 | 309.63 | 309.79 | 302.41 | 723,142 |
August 11, 2025 | 307.12 | 304.84 | 304.84 | 311.55 | 304.26 | 725,900 |
August 08, 2025 | 303.55 | 307.1 | 307.1 | 312.99 | 299.83 | 1.1M |
August 07, 2025 | 317 | 303.55 | 303.55 | 322.8 | 286.68 | 1.79M |
August 06, 2025 | 279.26 | 277.3 | 277.3 | 281.15 | 276.46 | 1.02M |
August 05, 2025 | 287.75 | 281 | 281 | 287.75 | 280.71 | 833,126 |
August 04, 2025 | 286.09 | 287.77 | 287.77 | 290.25 | 283.94 | 614,600 |
August 01, 2025 | 286.25 | 284.91 | 284.91 | 287.4 | 282.75 | 567,400 |
July 31, 2025 | 295.72 | 288.4 | 288.4 | 298.06 | 287.76 | 640,449 |
July 30, 2025 | 292.13 | 298.27 | 298.27 | 300.24 | 291.89 | 540,834 |
July 29, 2025 | 292.61 | 291.49 | 291.49 | 293 | 289.85 | 373,338 |
July 28, 2025 | 290.74 | 292.27 | 292.27 | 294.11 | 290.21 | 397,800 |
July 25, 2025 | 288.01 | 290.22 | 290.22 | 291.24 | 286.91 | 528,141 |
July 24, 2025 | 287 | 286.58 | 286.58 | 288.12 | 284 | 672,100 |
July 23, 2025 | 287.13 | 286.67 | 286.67 | 288.79 | 284.67 | 583,600 |
July 22, 2025 | 281.58 | 285.57 | 285.57 | 285.94 | 281.58 | 511,230 |
July 21, 2025 | 284.65 | 280.96 | 280.96 | 288 | 280.43 | 376,478 |
July 18, 2025 | 285.52 | 284.23 | 284.23 | 286.48 | 283.45 | 349,138 |
July 17, 2025 | 287.16 | 283.45 | 283.45 | 288.5 | 282.8 | 582,258 |
July 16, 2025 | 290.66 | 288.27 | 288.27 | 291.71 | 287.27 | 386,917 |
July 15, 2025 | 292.96 | 289.99 | 289.99 | 293.17 | 289.08 | 511,058 |
July 14, 2025 | 290.39 | 292.01 | 292.01 | 296.44 | 290.26 | 605,800 |
July 11, 2025 | 296.23 | 289.32 | 289.32 | 296.23 | 289.03 | 507,506 |