289.18
-8.86(-2.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 298.11 | 289.18 | 289.18 | 298.11 | 288.59 | 1.72M |
| October 28, 2025 | 300.18 | 298.04 | 298.04 | 300.52 | 295.35 | 977,447 |
| October 27, 2025 | 302.24 | 300.34 | 300.34 | 302.31 | 299.19 | 803,447 |
| October 24, 2025 | 307.82 | 302.24 | 302.24 | 307.91 | 302.21 | 843,000 |
| October 23, 2025 | 311 | 306.28 | 306.28 | 311.74 | 304.42 | 775,631 |
| October 22, 2025 | 307.86 | 310.88 | 310.88 | 311.24 | 307.11 | 733,100 |
| October 21, 2025 | 312 | 308.27 | 308.27 | 312.95 | 308.16 | 973,904 |
| October 20, 2025 | 308.88 | 311.8 | 311.8 | 311.85 | 307.79 | 715,800 |
| October 17, 2025 | 306.81 | 307.61 | 307.61 | 309.81 | 305.41 | 2M |
| October 16, 2025 | 301.21 | 306.73 | 306.73 | 310.74 | 301.17 | 1.62M |
| October 15, 2025 | 302.59 | 301 | 301 | 306.89 | 299.77 | 968,800 |
| October 14, 2025 | 299.83 | 302.15 | 302.15 | 304.27 | 299.83 | 1.12M |
| October 13, 2025 | 297.46 | 299.63 | 299.63 | 300.15 | 295.12 | 931,280 |
| October 10, 2025 | 295.01 | 294.42 | 294.42 | 297.26 | 293.65 | 814,618 |
| October 09, 2025 | 294.44 | 294.01 | 294.01 | 296.28 | 292.75 | 791,638 |
| October 08, 2025 | 291.66 | 293.14 | 293.14 | 293.49 | 290.45 | 634,600 |
| October 07, 2025 | 290.28 | 293.53 | 293.53 | 294.12 | 289.52 | 564,527 |
| October 06, 2025 | 293.74 | 290.81 | 290.81 | 293.99 | 290.09 | 586,900 |
| October 03, 2025 | 290.28 | 293.54 | 293.54 | 295.73 | 289.45 | 547,414 |
| October 02, 2025 | 290.18 | 289.16 | 289.16 | 291.05 | 287.87 | 561,699 |
| October 01, 2025 | 289 | 290.68 | 290.68 | 292.93 | 288.27 | 652,700 |
| September 30, 2025 | 288.05 | 288.85 | 288.85 | 289.05 | 285.91 | 805,900 |
| September 29, 2025 | 286.36 | 288.53 | 288.53 | 288.78 | 284.37 | 768,800 |
| September 26, 2025 | 281 | 286.29 | 286.29 | 287.2 | 281 | 834,807 |
| September 25, 2025 | 281.22 | 280.26 | 280.26 | 282.63 | 280.07 | 597,900 |
| September 24, 2025 | 281.58 | 280.71 | 280.71 | 282.58 | 279.48 | 667,000 |
| September 23, 2025 | 279.66 | 282.3 | 282.3 | 282.71 | 279.36 | 1.34M |
| September 22, 2025 | 280.13 | 279.67 | 279.67 | 281.01 | 278.25 | 1.31M |
| September 19, 2025 | 283.76 | 279 | 279 | 285.12 | 278.85 | 2.16M |
| September 18, 2025 | 283.23 | 283.79 | 283.79 | 285.4 | 281.82 | 1.07M |
| September 17, 2025 | 286.05 | 284.13 | 284.13 | 289.77 | 284.09 | 1.08M |
| September 16, 2025 | 286.36 | 284.81 | 284.81 | 287.87 | 283.53 | 877,171 |
| September 15, 2025 | 291.45 | 286.56 | 286.56 | 291.99 | 286.2 | 692,347 |
| September 12, 2025 | 294.36 | 292.32 | 292.32 | 295.91 | 291.86 | 690,874 |
| September 11, 2025 | 289.13 | 294.92 | 294.92 | 295.67 | 289.13 | 576,217 |
| September 10, 2025 | 289.57 | 288.69 | 288.69 | 291.04 | 288.5 | 807,777 |
| September 09, 2025 | 292.6 | 290.1 | 290.1 | 294.78 | 289.07 | 882,093 |
| September 08, 2025 | 294.87 | 294.72 | 294.72 | 295.63 | 291.7 | 817,400 |
| September 05, 2025 | 294.84 | 297.8 | 297.8 | 299.25 | 294.52 | 595,045 |
| September 04, 2025 | 293.26 | 292.22 | 292.22 | 294.24 | 289.06 | 693,048 |
| September 03, 2025 | 288.11 | 291.76 | 291.76 | 292.38 | 287.92 | 569,100 |
| September 02, 2025 | 292.52 | 288.18 | 288.18 | 293.21 | 287.85 | 934,607 |
| August 29, 2025 | 291.63 | 294.59 | 294.59 | 294.83 | 291.32 | 519,367 |
| August 28, 2025 | 290.77 | 291.67 | 291.67 | 292.11 | 289.15 | 670,522 |
| August 27, 2025 | 291.32 | 291.19 | 291.19 | 292.09 | 289.03 | 620,519 |
| August 26, 2025 | 290.48 | 288.88 | 288.88 | 292.23 | 288.44 | 760,200 |
| August 25, 2025 | 292.76 | 289.84 | 289.84 | 293.79 | 289.64 | 371,252 |
| August 22, 2025 | 288.79 | 293.71 | 293.71 | 296.47 | 288.79 | 460,135 |
| August 21, 2025 | 284.76 | 286.76 | 286.76 | 287.02 | 284.2 | 495,343 |
| August 20, 2025 | 287.48 | 286.94 | 286.94 | 290.83 | 286.66 | 685,335 |
| August 19, 2025 | 282.35 | 287.35 | 287.35 | 287.38 | 282.35 | 572,080 |
| August 18, 2025 | 282.58 | 280.56 | 280.56 | 283 | 280.4 | 416,500 |
| August 15, 2025 | 280.66 | 282.94 | 282.94 | 284.35 | 280.66 | 577,320 |
| August 14, 2025 | 280.77 | 280.89 | 280.89 | 281.93 | 278.93 | 558,795 |
| August 13, 2025 | 281.58 | 283.18 | 283.18 | 283.55 | 279.4 | 869,139 |
| August 12, 2025 | 280.01 | 280.48 | 280.48 | 281.91 | 277.89 | 744,355 |
| August 11, 2025 | 279.8 | 279.75 | 279.75 | 281.68 | 278.37 | 899,100 |
| August 08, 2025 | 284.6 | 281.74 | 281.74 | 285.32 | 281.27 | 435,012 |
| August 07, 2025 | 282.58 | 283.89 | 283.89 | 283.97 | 280.46 | 737,937 |
| August 06, 2025 | 282.81 | 281.54 | 281.54 | 284.19 | 280.91 | 480,508 |