300.31
+2.72(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 297.55 | 300.31 | 300.31 | 303.05 | 290.23 | 1.12M |
| October 22, 2025 | 300.78 | 297.59 | 297.59 | 303.64 | 296.34 | 981,334 |
| October 21, 2025 | 294.95 | 302.63 | 302.63 | 305.63 | 293.6 | 797,790 |
| October 20, 2025 | 290.73 | 294.07 | 294.07 | 297.15 | 290.58 | 599,800 |
| October 17, 2025 | 289.12 | 290.21 | 290.21 | 293.01 | 287.75 | 663,944 |
| October 16, 2025 | 291.5 | 290.17 | 290.17 | 291.51 | 287.45 | 628,635 |
| October 15, 2025 | 289.96 | 290.44 | 290.44 | 296.95 | 287.19 | 571,700 |
| October 14, 2025 | 288.64 | 295.46 | 295.46 | 299.51 | 288.36 | 574,426 |
| October 13, 2025 | 291.55 | 291.73 | 291.73 | 293.74 | 288 | 467,156 |
| October 10, 2025 | 296.79 | 289.91 | 289.91 | 298.67 | 289.11 | 602,862 |
| October 09, 2025 | 301.14 | 296.24 | 296.24 | 301.14 | 295.28 | 392,100 |
| October 08, 2025 | 300.04 | 301.72 | 301.72 | 303.08 | 297.6 | 510,409 |
| October 07, 2025 | 306.37 | 301.09 | 301.09 | 306.89 | 300.36 | 366,025 |
| October 06, 2025 | 310.42 | 307.29 | 307.29 | 310.99 | 304.86 | 520,678 |
| October 03, 2025 | 311.98 | 309.61 | 309.61 | 313.71 | 308.93 | 319,761 |
| October 02, 2025 | 308.26 | 312.05 | 312.05 | 312.4 | 306.72 | 296,016 |
| October 01, 2025 | 309.47 | 309.18 | 309.18 | 312.88 | 307.99 | 380,231 |
| September 30, 2025 | 309.59 | 310.07 | 310.07 | 310.89 | 306.12 | 392,200 |
| September 29, 2025 | 308.28 | 310.9 | 310.9 | 311.8 | 304.43 | 636,455 |
| September 26, 2025 | 305.21 | 305.86 | 305.86 | 308.78 | 304.61 | 439,917 |
| September 25, 2025 | 308.75 | 305.08 | 305.08 | 311.17 | 303.4 | 458,709 |
| September 24, 2025 | 312 | 310.71 | 310.71 | 314.53 | 310.59 | 384,104 |
| September 23, 2025 | 312.23 | 312.94 | 312.94 | 314.52 | 309 | 467,735 |
| September 22, 2025 | 316 | 312.63 | 312.63 | 316 | 309 | 497,638 |
| September 19, 2025 | 325.12 | 317.92 | 317.92 | 325.57 | 316.88 | 1.99M |
| September 18, 2025 | 323.51 | 325.12 | 325.12 | 327.46 | 321.71 | 455,900 |
| September 17, 2025 | 329.18 | 323.33 | 323.33 | 336.15 | 321.5 | 533,700 |
| September 16, 2025 | 327.41 | 328.28 | 328.28 | 329.54 | 323.35 | 380,739 |
| September 15, 2025 | 325.84 | 324.78 | 324.78 | 326.29 | 320.61 | 401,000 |
| September 12, 2025 | 327.99 | 325.98 | 325.98 | 329.46 | 324.65 | 413,100 |
| September 11, 2025 | 321.8 | 329.8 | 329.8 | 330.65 | 318.34 | 404,377 |
| September 10, 2025 | 320.46 | 319.15 | 319.15 | 322.41 | 317.98 | 369,400 |
| September 09, 2025 | 330.95 | 321.87 | 321.87 | 330.95 | 319.4 | 492,241 |
| September 08, 2025 | 331.58 | 333.62 | 333.62 | 334.44 | 325.4 | 653,607 |
| September 05, 2025 | 319.21 | 333.09 | 333.09 | 334.6 | 317.41 | 988,558 |
| September 04, 2025 | 305.3 | 315.8 | 315.8 | 317.15 | 304.76 | 493,122 |
| September 03, 2025 | 303.85 | 304.74 | 304.74 | 304.99 | 299.99 | 449,803 |
| September 02, 2025 | 306.45 | 305.07 | 305.07 | 308 | 303.4 | 321,031 |
| August 29, 2025 | 316.04 | 310.71 | 310.71 | 317.55 | 310.15 | 441,200 |
| August 28, 2025 | 318.08 | 314.97 | 314.97 | 319.04 | 312.13 | 365,149 |
| August 27, 2025 | 316.45 | 317.85 | 317.85 | 321.05 | 315.99 | 301,331 |
| August 26, 2025 | 320.38 | 318.38 | 318.38 | 322.01 | 317.71 | 527,300 |
| August 25, 2025 | 321.97 | 321.43 | 321.43 | 322.56 | 318.43 | 374,729 |
| August 22, 2025 | 309.77 | 323.73 | 323.73 | 328.29 | 308.78 | 736,600 |
| August 21, 2025 | 312.02 | 308.63 | 308.63 | 312.02 | 306.04 | 511,858 |
| August 20, 2025 | 323.9 | 314.95 | 314.95 | 326.15 | 314.43 | 482,112 |
| August 19, 2025 | 318.42 | 324.78 | 324.78 | 328.76 | 317.45 | 497,264 |
| August 18, 2025 | 321.75 | 316.08 | 316.08 | 322.92 | 315.79 | 440,822 |
| August 15, 2025 | 331.47 | 321.75 | 321.75 | 333.95 | 320 | 870,436 |
| August 14, 2025 | 324.09 | 326.09 | 326.09 | 328.67 | 320.47 | 611,258 |
| August 13, 2025 | 313.98 | 330.73 | 329.48 | 331.23 | 313.96 | 470,287 |
| August 12, 2025 | 306.93 | 312.85 | 311.67 | 313.49 | 306.51 | 319,300 |
| August 11, 2025 | 305.12 | 306.65 | 305.49 | 308.83 | 301.24 | 365,614 |
| August 08, 2025 | 308.2 | 305.68 | 305.68 | 311.52 | 305.09 | 329,900 |
| August 07, 2025 | 311.96 | 308.64 | 308.64 | 313.48 | 307.44 | 247,619 |
| August 06, 2025 | 311.98 | 309.56 | 309.56 | 312.1 | 309 | 236,639 |
| August 05, 2025 | 309.49 | 311.98 | 311.98 | 313.15 | 307.65 | 307,069 |
| August 04, 2025 | 308.86 | 309.81 | 309.81 | 311.89 | 306.9 | 426,401 |
| August 01, 2025 | 307.36 | 308.67 | 308.67 | 311.65 | 303.85 | 493,300 |
| July 31, 2025 | 308.58 | 308.14 | 308.14 | 313.59 | 305.57 | 446,343 |