275.79
-1.36(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 09, 2025 | 275.59 | 275.79 | 275.79 | 276.83 | 274.14 | 1.16M |
| October 08, 2025 | 275.76 | 277.15 | 277.15 | 277.5 | 274.83 | 1.09M |
| October 07, 2025 | 275 | 273.82 | 273.82 | 275.58 | 273.59 | 1.05M |
| October 06, 2025 | 271.71 | 274.28 | 274.28 | 274.4 | 269.77 | 1.23M |
| October 03, 2025 | 269.93 | 270.53 | 270.53 | 271.16 | 268.09 | 1.03M |
| October 02, 2025 | 272.09 | 271.91 | 271.91 | 273.84 | 270.8 | 1.2M |
| October 01, 2025 | 265.84 | 269.99 | 269.99 | 270.51 | 265.8 | 1.39M |
| September 30, 2025 | 266.74 | 267.21 | 267.21 | 268.29 | 265.83 | 941,243 |
| September 29, 2025 | 262.92 | 263.82 | 263.82 | 265.65 | 262.54 | 1.15M |
| September 26, 2025 | 262.1 | 264.08 | 264.08 | 264.5 | 261.01 | 965,100 |
| September 25, 2025 | 261.51 | 262.51 | 262.51 | 263.87 | 260.92 | 1.22M |
| September 24, 2025 | 271.76 | 268.85 | 268.85 | 272.24 | 267.56 | 2.05M |
| September 23, 2025 | 267.24 | 265.27 | 265.27 | 268.38 | 265.14 | 1.2M |
| September 22, 2025 | 263.83 | 265.38 | 265.38 | 265.69 | 263.4 | 1.55M |
| September 19, 2025 | 269.25 | 266.91 | 266.91 | 269.68 | 266.81 | 1.67M |
| September 18, 2025 | 268.2 | 269.74 | 269.74 | 271.42 | 266.49 | 2.87M |
| September 17, 2025 | 259.59 | 261.42 | 261.42 | 261.52 | 256.41 | 3.74M |
| September 16, 2025 | 251.51 | 253.6 | 253.6 | 254.5 | 248.32 | 2.8M |
| September 15, 2025 | 251.17 | 252.42 | 252.42 | 253.25 | 249.14 | 3.54M |
| September 12, 2025 | 258.17 | 257.16 | 257.16 | 259.03 | 256.91 | 1.5M |
| September 11, 2025 | 259.16 | 258.19 | 258.19 | 259.44 | 256.68 | 3.28M |
| September 10, 2025 | 270.3 | 260.51 | 260.51 | 270.3 | 259.83 | 3.24M |
| September 09, 2025 | 270.05 | 271.48 | 271.48 | 271.73 | 269.62 | 3.13M |
| September 08, 2025 | 268.72 | 270.33 | 270.33 | 272.02 | 268.72 | 1.94M |
| September 05, 2025 | 271.67 | 269 | 269 | 272.26 | 267.29 | 1.7M |
| September 04, 2025 | 272.88 | 271.99 | 271.99 | 273.12 | 270.81 | 1.01M |
| September 03, 2025 | 268.81 | 270.94 | 270.94 | 270.99 | 267.89 | 1.06M |
| September 02, 2025 | 266.88 | 266.2 | 266.2 | 268.6 | 264.18 | 1.59M |
| August 29, 2025 | 272.26 | 272.16 | 272.16 | 272.67 | 270.21 | 1.21M |
| August 28, 2025 | 275.74 | 275.4 | 275.4 | 276.83 | 275.15 | 731,041 |
| August 27, 2025 | 270.47 | 275.11 | 275.11 | 275.44 | 270.13 | 1.11M |
| August 26, 2025 | 271.51 | 269.86 | 269.86 | 272.31 | 269.45 | 1.82M |
| August 25, 2025 | 273.17 | 270.26 | 270.26 | 273.71 | 270.26 | 1.4M |
| August 22, 2025 | 269.48 | 271.11 | 271.11 | 272.51 | 268.32 | 1.45M |
| August 21, 2025 | 270.37 | 269.21 | 269.21 | 271.42 | 268.12 | 1.59M |
| August 20, 2025 | 273.13 | 272.53 | 272.53 | 273.46 | 270.31 | 1.25M |
| August 19, 2025 | 277.74 | 274.23 | 274.23 | 278.52 | 273.63 | 1.68M |
| August 18, 2025 | 275.88 | 276.72 | 276.72 | 276.78 | 275.49 | 1.72M |
| August 15, 2025 | 278.49 | 277.85 | 277.85 | 279.53 | 276.56 | 1.29M |
| August 14, 2025 | 278.48 | 278.91 | 278.91 | 279.85 | 278.1 | 954,630 |
| August 13, 2025 | 278.02 | 278.82 | 278.82 | 281 | 277.02 | 1.66M |
| August 12, 2025 | 273.75 | 275.89 | 275.89 | 276.2 | 268.66 | 5.25M |
| August 11, 2025 | 288.88 | 287.24 | 287.24 | 290.5 | 286.71 | 1.31M |
| August 08, 2025 | 291.44 | 292.12 | 292.12 | 293.02 | 289.62 | 1.16M |
| August 07, 2025 | 299.21 | 295.46 | 295.46 | 299.48 | 292.21 | 1.85M |
| August 06, 2025 | 288.37 | 291.78 | 291.78 | 292.08 | 287.92 | 1.14M |
| August 05, 2025 | 286.05 | 285.19 | 285.19 | 287.1 | 283.93 | 1.09M |
| August 04, 2025 | 284.21 | 283.79 | 283.79 | 284.38 | 281.92 | 1.08M |
| August 01, 2025 | 282.08 | 283 | 283 | 284.84 | 281.03 | 1.58M |
| July 31, 2025 | 290.39 | 286.7 | 286.7 | 290.72 | 285.6 | 1.32M |
| July 30, 2025 | 287.75 | 290.5 | 290.5 | 291.61 | 287.12 | 1.38M |
| July 29, 2025 | 285.86 | 287.54 | 287.54 | 288.62 | 285.84 | 1.52M |
| July 28, 2025 | 285.27 | 282.38 | 282.38 | 285.7 | 282 | 1.48M |
| July 25, 2025 | 285.81 | 287.94 | 287.94 | 288.45 | 285.5 | 1.55M |
| July 24, 2025 | 288.29 | 286.16 | 286.16 | 290.56 | 286.16 | 2.26M |
| July 23, 2025 | 292.92 | 290.63 | 290.63 | 294.44 | 286.74 | 4.64M |
| July 22, 2025 | 306.69 | 306.29 | 306.29 | 307.66 | 303.5 | 2.08M |
| July 21, 2025 | 306.39 | 307.27 | 307.27 | 308.55 | 305.12 | 936,700 |
| July 18, 2025 | 309.34 | 305.97 | 305.97 | 309.73 | 305.3 | 1.02M |
| July 17, 2025 | 304.37 | 308.61 | 308.61 | 308.61 | 304.37 | 1.39M |