270.27
+2.96(+1.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 269.21 | 270.27 | 270.27 | 271.66 | 267.4 | 755,000 |
September 25, 2025 | 268.66 | 267.31 | 267.31 | 268.89 | 264.14 | 881,407 |
September 24, 2025 | 275.08 | 274.19 | 274.19 | 277.43 | 273.11 | 692,845 |
September 23, 2025 | 273.53 | 275.61 | 275.61 | 277.1 | 273.26 | 771,800 |
September 22, 2025 | 272.4 | 274.41 | 274.41 | 275.53 | 270.6 | 549,218 |
September 19, 2025 | 272.92 | 273.19 | 273.19 | 274.02 | 271.32 | 1.54M |
September 18, 2025 | 273.42 | 273.29 | 273.29 | 273.79 | 270.49 | 552,905 |
September 17, 2025 | 274.51 | 271.71 | 271.71 | 275.75 | 270.02 | 847,500 |
September 16, 2025 | 270.42 | 272.6 | 272.6 | 273.7 | 270.08 | 781,349 |
September 15, 2025 | 271 | 271.19 | 271.19 | 273.41 | 271 | 940,946 |
September 12, 2025 | 273.15 | 270.14 | 270.14 | 273.56 | 269 | 1.26M |
September 11, 2025 | 271.4 | 274.61 | 274.61 | 275.35 | 270.42 | 727,247 |
September 10, 2025 | 278.3 | 270.47 | 270.47 | 279.67 | 265.68 | 1.09M |
September 09, 2025 | 280.25 | 279.19 | 279.19 | 281.32 | 278.66 | 613,516 |
September 08, 2025 | 276.47 | 279.46 | 279.46 | 279.73 | 273.37 | 688,500 |
September 05, 2025 | 275.19 | 277.05 | 277.05 | 278.06 | 274.1 | 943,759 |
September 04, 2025 | 270.3 | 273.81 | 273.81 | 274.24 | 267.57 | 1.17M |
September 03, 2025 | 270.13 | 269.21 | 269.21 | 270.49 | 265.49 | 1.8M |
September 02, 2025 | 270.77 | 270.99 | 270.99 | 273.64 | 268.97 | 1.03M |
August 29, 2025 | 275.4 | 274.51 | 274.51 | 275.4 | 271.33 | 1.33M |
August 28, 2025 | 281.32 | 275.38 | 275.38 | 281.96 | 274.67 | 1.3M |
August 27, 2025 | 284.73 | 281.96 | 281.96 | 285.08 | 279.63 | 1.04M |
August 26, 2025 | 285.84 | 285.17 | 285.17 | 286.91 | 284.21 | 851,700 |
August 25, 2025 | 293.38 | 285.8 | 285.8 | 293.58 | 285.1 | 847,951 |
August 22, 2025 | 288.21 | 293.73 | 293.73 | 293.81 | 288.21 | 627,100 |
August 21, 2025 | 288.25 | 288.34 | 288.34 | 289.66 | 286.31 | 907,900 |
August 20, 2025 | 287.65 | 289.06 | 289.06 | 290.3 | 287.12 | 812,522 |
August 19, 2025 | 285.14 | 286.04 | 286.04 | 287.73 | 283.91 | 1.14M |
August 18, 2025 | 285.23 | 286.12 | 286.12 | 287.83 | 284.42 | 550,700 |
August 15, 2025 | 285 | 284.89 | 284.89 | 286.89 | 283.15 | 1.01M |
August 14, 2025 | 286.34 | 284.72 | 284.72 | 287.26 | 283.68 | 904,000 |
August 13, 2025 | 283.51 | 288.28 | 287.68 | 290.1 | 282.72 | 756,000 |
August 12, 2025 | 284.96 | 283.29 | 282.7 | 286.47 | 281.58 | 1.44M |
August 11, 2025 | 284.16 | 284.32 | 283.73 | 286.34 | 283.27 | 835,248 |
August 08, 2025 | 280.75 | 283.9 | 283.9 | 284.74 | 279.61 | 827,400 |
August 07, 2025 | 282.83 | 280.17 | 280.17 | 282.96 | 277.54 | 929,027 |
August 06, 2025 | 284.67 | 280.46 | 280.46 | 285.49 | 279.45 | 985,900 |
August 05, 2025 | 286.41 | 285 | 285 | 287.5 | 276.66 | 1.62M |
August 04, 2025 | 279 | 291.44 | 291.44 | 293.08 | 278.22 | 1.58M |
August 01, 2025 | 281.9 | 279.2 | 279.2 | 281.9 | 271.11 | 1.8M |
July 31, 2025 | 275.64 | 271.94 | 271.94 | 277.3 | 271.94 | 1.44M |
July 30, 2025 | 273.35 | 277.44 | 277.44 | 278.86 | 271.64 | 1.71M |
July 29, 2025 | 272.58 | 277.7 | 277.7 | 278.1 | 271.8 | 1.49M |
July 28, 2025 | 273.05 | 273.5 | 273.5 | 274.61 | 270.87 | 1.02M |
July 25, 2025 | 273 | 275.16 | 275.16 | 275.8 | 271.53 | 1.06M |
July 24, 2025 | 273.37 | 273.5 | 273.5 | 274 | 271.01 | 880,800 |
July 23, 2025 | 269.5 | 273.37 | 273.37 | 273.38 | 268.29 | 1.08M |
July 22, 2025 | 261.92 | 267.4 | 267.4 | 268.65 | 261.06 | 1.37M |
July 21, 2025 | 258.65 | 261.07 | 261.07 | 261.89 | 258.22 | 1.01M |
July 18, 2025 | 258.09 | 257.92 | 257.92 | 260.37 | 256.53 | 871,292 |
July 17, 2025 | 254.25 | 256.42 | 256.42 | 256.7 | 253.09 | 802,122 |
July 16, 2025 | 253.77 | 254.25 | 254.25 | 254.45 | 250.18 | 829,606 |
July 15, 2025 | 258.85 | 252.01 | 252.01 | 258.85 | 251.35 | 1.02M |
July 14, 2025 | 252.82 | 254.11 | 254.11 | 255.62 | 252.32 | 925,027 |
July 11, 2025 | 257.06 | 254.4 | 254.4 | 257.54 | 252.64 | 517,806 |
July 10, 2025 | 256.15 | 258.07 | 258.07 | 261.08 | 255.6 | 637,800 |
July 09, 2025 | 256.79 | 255.98 | 255.98 | 256.79 | 251.4 | 792,500 |
July 08, 2025 | 256.09 | 256.59 | 256.59 | 259.49 | 255.35 | 535,223 |
July 07, 2025 | 258 | 256.41 | 256.41 | 258.38 | 255.38 | 858,313 |
July 03, 2025 | 255.88 | 256.96 | 256.96 | 257.63 | 253.94 | 391,900 |