299.36
+4.71(+1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 293.79 | 299.36 | 299.36 | 299.66 | 289 | 472,100 |
| September 29, 2025 | 297.54 | 294.65 | 294.65 | 297.54 | 285 | 677,800 |
| September 26, 2025 | 302.01 | 293.57 | 293.57 | 308.59 | 280.91 | 692,968 |
| September 25, 2025 | 297.31 | 301.31 | 301.31 | 302.48 | 295.23 | 256,849 |
| September 24, 2025 | 300.3 | 300.08 | 300.08 | 307.87 | 298.43 | 244,141 |
| September 23, 2025 | 303 | 302.35 | 302.35 | 311.38 | 299.38 | 324,526 |
| September 22, 2025 | 309.78 | 302.82 | 302.82 | 309.78 | 301.01 | 561,800 |
| September 19, 2025 | 315.09 | 310.04 | 310.04 | 315.09 | 307.18 | 413,300 |
| September 18, 2025 | 312.59 | 314.83 | 314.83 | 322.14 | 310.08 | 406,463 |
| September 17, 2025 | 321.91 | 308.15 | 308.15 | 330 | 307.64 | 720,200 |
| September 16, 2025 | 322.4 | 328.6 | 328.6 | 329.62 | 315.83 | 756,800 |
| September 15, 2025 | 313.17 | 319.5 | 319.5 | 320 | 310.71 | 565,343 |
| September 12, 2025 | 313.41 | 312.63 | 312.63 | 315.25 | 309.2 | 343,142 |
| September 11, 2025 | 307.57 | 315.78 | 315.78 | 318.4 | 307.57 | 491,200 |
| September 10, 2025 | 312.36 | 307.41 | 307.41 | 313.56 | 299.5 | 412,000 |
| September 09, 2025 | 312.13 | 306.24 | 306.24 | 313.39 | 302.89 | 508,200 |
| September 08, 2025 | 312.48 | 312.06 | 312.06 | 313.25 | 305.87 | 562,600 |
| September 05, 2025 | 305 | 313.15 | 313.15 | 317.45 | 305 | 752,300 |
| September 04, 2025 | 290.71 | 297.2 | 297.2 | 297.61 | 283 | 443,900 |
| September 03, 2025 | 291.17 | 291.13 | 291.13 | 296.14 | 289.12 | 332,400 |
| September 02, 2025 | 289.76 | 292.47 | 292.47 | 295.83 | 289.41 | 550,400 |
| August 29, 2025 | 292.17 | 296.46 | 296.46 | 302.1 | 291.74 | 685,953 |
| August 28, 2025 | 304.59 | 292.36 | 292.36 | 305.27 | 286.45 | 748,818 |
| August 27, 2025 | 304.86 | 302.79 | 302.79 | 312.62 | 300.56 | 382,245 |
| August 26, 2025 | 306.52 | 307.78 | 307.78 | 312.11 | 303.01 | 506,500 |
| August 25, 2025 | 318.96 | 308.66 | 308.66 | 322.88 | 308.22 | 844,500 |
| August 22, 2025 | 294.16 | 320.27 | 320.27 | 324.1 | 293.33 | 778,803 |
| August 21, 2025 | 290.32 | 293.95 | 293.95 | 296.08 | 287.01 | 404,711 |
| August 20, 2025 | 302.88 | 293.44 | 293.44 | 305.58 | 292.11 | 516,200 |
| August 19, 2025 | 300.39 | 307.88 | 307.88 | 314.05 | 296.07 | 714,478 |
| August 18, 2025 | 300.18 | 295.74 | 295.74 | 301.6 | 295.51 | 260,989 |
| August 15, 2025 | 306.47 | 299.4 | 299.4 | 308.34 | 299.13 | 259,400 |
| August 14, 2025 | 307.62 | 305.27 | 305.27 | 308.58 | 297.1 | 440,920 |
| August 13, 2025 | 301.14 | 313.21 | 313.21 | 317.24 | 300.55 | 1.05M |
| August 12, 2025 | 284.47 | 301.21 | 301.21 | 301.42 | 283.95 | 689,700 |
| August 11, 2025 | 283.86 | 281.49 | 281.49 | 286.89 | 278.2 | 286,400 |
| August 08, 2025 | 283.68 | 283.72 | 283.72 | 287.28 | 280.77 | 233,447 |
| August 07, 2025 | 298.27 | 284.3 | 284.3 | 299.02 | 282.9 | 523,849 |
| August 06, 2025 | 296.95 | 294.72 | 294.72 | 301.27 | 294.29 | 508,882 |
| August 05, 2025 | 300.15 | 299.08 | 299.08 | 303.25 | 295.11 | 572,200 |
| August 04, 2025 | 299.14 | 300.81 | 300.81 | 302.7 | 292.06 | 390,110 |
| August 01, 2025 | 297.12 | 293.09 | 293.09 | 299.6 | 287.05 | 599,300 |
| July 31, 2025 | 300 | 302.24 | 302.24 | 304.65 | 298.13 | 486,613 |
| July 30, 2025 | 315.51 | 302.68 | 302.68 | 319.59 | 300.5 | 904,482 |
| July 29, 2025 | 322.27 | 315.23 | 315.23 | 322.32 | 308.84 | 682,827 |
| July 28, 2025 | 334 | 323.23 | 323.23 | 334 | 320.92 | 970,900 |
| July 25, 2025 | 349.21 | 333.61 | 333.61 | 355 | 312.89 | 2.07M |
| July 24, 2025 | 306.83 | 311.79 | 311.79 | 312.6 | 302.29 | 1.19M |
| July 23, 2025 | 307.26 | 310.98 | 310.98 | 313.54 | 305.63 | 983,315 |
| July 22, 2025 | 289.77 | 304.42 | 304.42 | 305.4 | 289.77 | 554,414 |
| July 21, 2025 | 289.74 | 287.8 | 287.8 | 297.25 | 286.15 | 458,438 |
| July 18, 2025 | 295.07 | 288.1 | 288.1 | 295.76 | 285.65 | 661,657 |
| July 17, 2025 | 289.13 | 291.65 | 291.65 | 298.22 | 288.05 | 481,119 |
| July 16, 2025 | 293.72 | 285.78 | 285.78 | 297.87 | 284.99 | 637,836 |
| July 15, 2025 | 294.65 | 289.92 | 289.92 | 297.98 | 288.92 | 709,000 |
| July 14, 2025 | 300.01 | 293.07 | 293.07 | 301.08 | 291.95 | 609,242 |
| July 11, 2025 | 301.96 | 303.28 | 303.28 | 305.37 | 300.25 | 392,721 |
| July 10, 2025 | 303.91 | 306.78 | 306.78 | 313.51 | 300.5 | 703,729 |
| July 09, 2025 | 295.99 | 301.66 | 301.66 | 302.22 | 293.8 | 409,369 |
| July 08, 2025 | 285.16 | 294.89 | 294.89 | 297.62 | 283.03 | 545,197 |