293.54
+4.38(+1.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 05, 2025 | 280.48 | 281.82 | 281.82 | 283.12 | 279.33 | 919,406 |
August 04, 2025 | 278.24 | 280.58 | 280.58 | 282.55 | 277.84 | 1.02M |
August 01, 2025 | 276.65 | 278.89 | 278.89 | 279.82 | 271.06 | 1.54M |
July 31, 2025 | 285.23 | 271.94 | 271.94 | 290.93 | 271.24 | 1.85M |
July 30, 2025 | 291.85 | 288.65 | 288.65 | 293.54 | 286.85 | 884,646 |
July 29, 2025 | 287.83 | 292.57 | 292.57 | 292.86 | 286.12 | 854,230 |
July 28, 2025 | 286.78 | 285.99 | 285.99 | 289.71 | 285.78 | 905,700 |
July 25, 2025 | 286.42 | 287.76 | 287.76 | 288.04 | 284.17 | 674,432 |
July 24, 2025 | 288.69 | 287.31 | 287.31 | 289.71 | 287.12 | 590,600 |
July 23, 2025 | 290.56 | 289.62 | 289.62 | 291.99 | 288.25 | 726,300 |
July 22, 2025 | 285.52 | 291.04 | 291.04 | 291.16 | 284.94 | 836,334 |
July 21, 2025 | 284.7 | 284.58 | 284.58 | 287.37 | 284 | 882,130 |
July 18, 2025 | 283.66 | 284.06 | 284.06 | 284.31 | 280.69 | 1.01M |
July 17, 2025 | 285.81 | 283.54 | 283.54 | 287.31 | 282.81 | 1.03M |
July 16, 2025 | 285.26 | 285.55 | 285.55 | 287 | 282.62 | 982,770 |
July 15, 2025 | 288.5 | 283.91 | 283.91 | 290.64 | 283.87 | 871,671 |
July 14, 2025 | 288.39 | 288.63 | 288.63 | 290.41 | 287.2 | 912,624 |
July 11, 2025 | 288.8 | 289.13 | 289.13 | 289.98 | 285.5 | 1.43M |