278.42
+6.72(+2.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 275.45 | 278.42 | 278.42 | 279.39 | 273.42 | 385,678 |
October 17, 2025 | 268.3 | 271.7 | 271.7 | 273.06 | 268.3 | 349,821 |
October 16, 2025 | 272.23 | 269.23 | 269.23 | 275.49 | 267.28 | 369,900 |
October 15, 2025 | 277.41 | 272.75 | 272.75 | 279.73 | 271.75 | 226,000 |
October 14, 2025 | 272.58 | 276.04 | 276.04 | 278.55 | 270.5 | 311,044 |
October 13, 2025 | 274.36 | 275.45 | 275.45 | 278.43 | 273.1 | 334,000 |
October 10, 2025 | 279.23 | 272.08 | 272.08 | 280.72 | 271.79 | 280,300 |
October 09, 2025 | 282.91 | 279.33 | 279.33 | 287 | 278.75 | 389,600 |
October 08, 2025 | 281.59 | 281.25 | 281.25 | 282.57 | 278.86 | 330,520 |
October 07, 2025 | 281.82 | 280.43 | 280.43 | 284.1 | 279.93 | 283,416 |
October 06, 2025 | 284.19 | 280.96 | 280.96 | 284.5 | 280.61 | 228,300 |
October 03, 2025 | 285.61 | 284.11 | 284.11 | 285.62 | 281.88 | 228,900 |
October 02, 2025 | 282.74 | 285.6 | 285.6 | 286.33 | 280.06 | 307,300 |
October 01, 2025 | 280.25 | 283.16 | 283.16 | 284.86 | 280.25 | 280,245 |
September 30, 2025 | 278.37 | 280.83 | 280.83 | 281.01 | 276.3 | 286,629 |
September 29, 2025 | 285.68 | 277.33 | 277.33 | 285.68 | 276.02 | 580,323 |
September 26, 2025 | 282.22 | 283.94 | 283.94 | 284.78 | 281.48 | 416,100 |
September 25, 2025 | 283.98 | 280.58 | 280.58 | 286.92 | 279.76 | 288,900 |
September 24, 2025 | 282.22 | 284.34 | 284.34 | 286.97 | 282.01 | 261,842 |
September 23, 2025 | 286.84 | 283.01 | 283.01 | 288.13 | 280.22 | 337,420 |
September 22, 2025 | 287.6 | 285.33 | 285.33 | 289.13 | 281.78 | 464,425 |
September 19, 2025 | 289.12 | 287.93 | 287.93 | 290.32 | 285.5 | 918,700 |
September 18, 2025 | 287.01 | 287.6 | 287.6 | 290.58 | 285.36 | 281,947 |
September 17, 2025 | 289.97 | 288.58 | 288.58 | 297.14 | 287.42 | 288,703 |
September 16, 2025 | 293.24 | 290.37 | 290.37 | 295.22 | 289.79 | 252,000 |
September 15, 2025 | 291.21 | 290.94 | 290.89 | 293.1 | 288.55 | 276,940 |
September 12, 2025 | 295.26 | 290.72 | 290.72 | 297.69 | 290.44 | 227,307 |
September 11, 2025 | 292.95 | 296.83 | 296.83 | 298.61 | 292.52 | 197,500 |
September 10, 2025 | 292.39 | 292.29 | 292.29 | 296.67 | 290.25 | 203,815 |
September 09, 2025 | 300.62 | 293.07 | 293.07 | 302.39 | 292.35 | 232,000 |
September 08, 2025 | 299.09 | 298.02 | 298.02 | 301.25 | 295.96 | 262,000 |
September 05, 2025 | 296.37 | 298.99 | 298.99 | 302.48 | 295.8 | 238,000 |
September 04, 2025 | 289.32 | 294.96 | 294.96 | 294.97 | 287.51 | 286,300 |
September 03, 2025 | 289.18 | 289.84 | 289.84 | 291.46 | 287.39 | 181,450 |
September 02, 2025 | 292.35 | 290.37 | 290.37 | 292.35 | 288.93 | 200,700 |
August 29, 2025 | 294.26 | 295.66 | 295.66 | 298.03 | 294.02 | 359,909 |
August 28, 2025 | 296.96 | 294.32 | 294.32 | 296.96 | 291 | 225,723 |
August 27, 2025 | 293.49 | 295.19 | 295.19 | 296.31 | 293.2 | 296,536 |
August 26, 2025 | 294.93 | 295.34 | 295.34 | 295.97 | 290.91 | 395,526 |
August 25, 2025 | 294.76 | 294.33 | 294.33 | 296.83 | 292.6 | 270,700 |
August 22, 2025 | 287.49 | 294.54 | 294.54 | 295.01 | 286.11 | 305,705 |
August 21, 2025 | 283.65 | 285.85 | 285.85 | 286.25 | 283.44 | 305,838 |
August 20, 2025 | 286.86 | 286.09 | 286.09 | 291.84 | 283.04 | 504,937 |
August 19, 2025 | 284.74 | 287.17 | 287.17 | 288.99 | 284.32 | 307,600 |
August 18, 2025 | 286 | 283.33 | 283.33 | 287.12 | 281.64 | 291,044 |
August 15, 2025 | 291.4 | 286.06 | 286.06 | 291.4 | 286.06 | 291,600 |
August 14, 2025 | 289.53 | 290.27 | 289.07 | 290.35 | 286.46 | 263,632 |
August 13, 2025 | 287.48 | 293.66 | 292.45 | 294.4 | 287.37 | 236,400 |
August 12, 2025 | 284.86 | 286.51 | 285.33 | 288.04 | 283.2 | 366,500 |
August 11, 2025 | 284.37 | 283.13 | 281.96 | 286.29 | 281.17 | 344,714 |
August 08, 2025 | 287.48 | 285.03 | 283.85 | 289.2 | 284.61 | 316,300 |
August 07, 2025 | 287.58 | 285.47 | 284.29 | 288.22 | 282.56 | 360,413 |
August 06, 2025 | 287.42 | 285.98 | 284.8 | 289.92 | 285.64 | 289,500 |
August 05, 2025 | 286.3 | 287.78 | 286.59 | 288.89 | 284.78 | 287,800 |
August 04, 2025 | 284.58 | 284.66 | 283.48 | 287.24 | 283 | 345,049 |
August 01, 2025 | 285.74 | 283.43 | 283.43 | 287.06 | 283.14 | 459,942 |
July 31, 2025 | 290.89 | 290.13 | 290.13 | 295.78 | 289.77 | 421,900 |
July 30, 2025 | 298.66 | 295.17 | 295.17 | 299.91 | 294.61 | 493,497 |
July 29, 2025 | 300.1 | 299.72 | 299.72 | 303.66 | 296.21 | 558,700 |
July 28, 2025 | 305.52 | 300.1 | 300.1 | 308.45 | 299.85 | 793,742 |