305.43
+5.115(+1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 300.8 | 300.31 | 300.31 | 302.98 | 296.35 | 1.83M |
| October 16, 2025 | 310.5 | 298.51 | 298.51 | 311.26 | 297.9 | 2.64M |
| October 15, 2025 | 316.38 | 311.16 | 311.16 | 318.56 | 309.73 | 1.08M |
| October 14, 2025 | 303 | 313.86 | 313.86 | 317.69 | 301.5 | 1.55M |
| October 13, 2025 | 308.27 | 306.22 | 306.22 | 311.5 | 305.36 | 1.34M |
| October 10, 2025 | 306.98 | 304.62 | 304.62 | 313.2 | 303.32 | 1.41M |
| October 09, 2025 | 310.51 | 306.99 | 306.99 | 311.86 | 306.81 | 1.2M |
| October 08, 2025 | 315 | 308.31 | 308.31 | 315.8 | 307.77 | 1.88M |
| October 07, 2025 | 317.3 | 314.75 | 314.75 | 317.3 | 308.2 | 1.12M |
| October 06, 2025 | 314.31 | 317.3 | 317.3 | 318 | 310.69 | 1.47M |
| October 03, 2025 | 322.55 | 314.05 | 314.05 | 322.77 | 313.93 | 1.4M |
| October 02, 2025 | 315.75 | 320.11 | 320.11 | 321.25 | 311.27 | 1.63M |
| October 01, 2025 | 320.63 | 316.02 | 316.02 | 321.01 | 312.28 | 2.28M |
| September 30, 2025 | 327.67 | 323.58 | 323.58 | 330.5 | 319.21 | 1.8M |
| September 29, 2025 | 337.54 | 326.72 | 326.72 | 339.22 | 320 | 2.02M |
| September 26, 2025 | 325.48 | 326.89 | 326.89 | 327.8 | 323.5 | 1.3M |
| September 25, 2025 | 322.93 | 324.53 | 324.53 | 327.48 | 319.7 | 1.57M |
| September 24, 2025 | 330.72 | 327.03 | 326.03 | 332.23 | 325.73 | 1.13M |
| September 23, 2025 | 331.45 | 330.59 | 330.59 | 340.17 | 329.15 | 2.06M |
| September 22, 2025 | 326 | 329.24 | 329.24 | 333.04 | 324.63 | 1.53M |
| September 19, 2025 | 327.82 | 328.6 | 328.6 | 329.54 | 316.11 | 2.29M |
| September 18, 2025 | 325.28 | 325.81 | 325.81 | 326.84 | 320.87 | 1.6M |
| September 17, 2025 | 323.36 | 323.07 | 323.07 | 324.5 | 316.34 | 2.04M |
| September 16, 2025 | 328.87 | 321.7 | 321.7 | 329.5 | 317.52 | 3.13M |
| September 15, 2025 | 338.03 | 329.79 | 329.79 | 339.15 | 327.66 | 2.56M |
| September 12, 2025 | 347.74 | 336.42 | 336.42 | 348.8 | 336.37 | 2.07M |
| September 11, 2025 | 343.56 | 350.23 | 350.23 | 355.55 | 342.58 | 2.33M |
| September 10, 2025 | 346.81 | 341.5 | 341.5 | 347.1 | 331.22 | 2.28M |
| September 09, 2025 | 349.95 | 345.31 | 345.31 | 353.72 | 345.21 | 1.42M |
| September 08, 2025 | 354 | 351.06 | 351.06 | 360.09 | 349.41 | 1.59M |
| September 05, 2025 | 361.17 | 352.27 | 352.27 | 362.79 | 349.34 | 1.46M |
| September 04, 2025 | 354.45 | 360.06 | 360.06 | 362.66 | 353.55 | 1.09M |
| September 03, 2025 | 354.72 | 355 | 355 | 358.76 | 352.37 | 1.18M |
| September 02, 2025 | 355.5 | 354.08 | 354.08 | 358.31 | 348.27 | 1.71M |
| August 29, 2025 | 364.9 | 363.22 | 363.22 | 366.5 | 357.15 | 1.96M |
| August 28, 2025 | 359.63 | 365.84 | 365.84 | 366.18 | 358.95 | 1.58M |
| August 27, 2025 | 352 | 359.07 | 359.07 | 360.72 | 352 | 2.16M |
| August 26, 2025 | 345.8 | 353.74 | 353.74 | 354.06 | 345.6 | 2.31M |
| August 25, 2025 | 344.67 | 344.97 | 344.97 | 347.97 | 341.61 | 2.29M |
| August 22, 2025 | 326.79 | 344.67 | 344.67 | 345.14 | 325.7 | 2.27M |
| August 21, 2025 | 326.21 | 325.03 | 325.03 | 328 | 322.46 | 1.47M |
| August 20, 2025 | 327.03 | 329.12 | 329.12 | 329.33 | 317.5 | 1.88M |
| August 19, 2025 | 324.5 | 330.07 | 330.07 | 331.94 | 319.26 | 3.06M |
| August 18, 2025 | 314 | 326.8 | 326.8 | 329.81 | 313.05 | 3.28M |
| August 15, 2025 | 312.29 | 313.95 | 313.95 | 314.37 | 309 | 1.4M |
| August 14, 2025 | 312.91 | 312.3 | 312.3 | 314 | 310.7 | 1.29M |
| August 13, 2025 | 314.73 | 313.37 | 313.37 | 318.23 | 308.52 | 1.55M |
| August 12, 2025 | 305.67 | 313.08 | 313.08 | 313.61 | 305.4 | 2.2M |
| August 11, 2025 | 300 | 302.86 | 302.86 | 305.88 | 297.84 | 1.44M |
| August 08, 2025 | 311.25 | 301.44 | 301.44 | 311.25 | 300.9 | 1.91M |
| August 07, 2025 | 315.63 | 309.78 | 309.78 | 316.5 | 306.26 | 1.29M |
| August 06, 2025 | 313.77 | 314.02 | 314.02 | 314.04 | 309.11 | 1.38M |
| August 05, 2025 | 316.55 | 311.22 | 311.22 | 317.02 | 309.42 | 1.39M |
| August 04, 2025 | 317.99 | 315.7 | 315.7 | 319.31 | 312.77 | 2.02M |
| August 01, 2025 | 309.46 | 314.25 | 314.25 | 315.75 | 303.99 | 2.82M |
| July 31, 2025 | 333.92 | 317.87 | 317.87 | 337.1 | 315.86 | 3.48M |
| July 30, 2025 | 334.8 | 331.15 | 331.15 | 337.77 | 327.97 | 2.44M |
| July 29, 2025 | 325.35 | 334.37 | 334.37 | 342.16 | 321.11 | 5.51M |
| July 28, 2025 | 351.63 | 352 | 352 | 354.34 | 348.68 | 2.43M |
| July 25, 2025 | 350.3 | 352.8 | 352.8 | 352.92 | 348.43 | 1.65M |