292.50
-2.5(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 289 | 292.5 | 292.5 | 292.5 | 289 | 0 |
| October 16, 2025 | 297 | 295 | 295 | 297.6 | 295 | 600 |
| October 15, 2025 | 298 | 297.5 | 297.5 | 298 | 297.5 | 110 |
| October 14, 2025 | 301.2 | 301 | 301 | 301.2 | 301 | 10 |
| October 13, 2025 | 302 | 303.5 | 303.5 | 303.89 | 302 | 193 |
| October 10, 2025 | 305 | 299.5 | 299.5 | 307 | 299.5 | 206 |
| October 09, 2025 | 309 | 308.5 | 309 | 309 | 308.5 | 185 |
| October 08, 2025 | 307 | 305 | 305 | 307 | 303.01 | 140 |
| October 07, 2025 | 294 | 296.5 | 296.5 | 296.5 | 294 | 667 |
| October 06, 2025 | 290 | 290.5 | 290.5 | 292 | 290 | 506 |
| October 03, 2025 | 277 | 276 | 276 | 277 | 276 | 24 |
| October 02, 2025 | 274 | 275.5 | 275.5 | 274 | 274 | 0 |
| October 01, 2025 | 274 | 274.5 | 274.5 | 274.5 | 274 | 188 |
| September 30, 2025 | 278 | 279 | 279 | 279 | 278 | 45 |
| September 29, 2025 | 282 | 282 | 282 | 282 | 282 | 0 |
| September 26, 2025 | 289 | 287 | 287 | 290 | 287 | 0 |
| September 25, 2025 | 284 | 288.5 | 288.5 | 288.8 | 284 | 150 |
| September 24, 2025 | 283 | 283 | 283 | 283 | 283 | 0 |
| September 23, 2025 | 278 | 278 | 278 | 278 | 278 | 0 |
| September 22, 2025 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 0 |
| September 19, 2025 | 278 | 278 | 278 | 278 | 278 | 420 |
| September 18, 2025 | 275 | 278 | 278 | 278 | 275 | 203 |
| September 17, 2025 | 270 | 268.5 | 268.5 | 270 | 268.5 | 3 |
| September 16, 2025 | 273 | 270.5 | 270.5 | 274 | 270.5 | 8 |
| September 15, 2025 | 274.5 | 274.5 | 274.5 | 274.5 | 274.5 | 0 |
| September 12, 2025 | 277 | 277 | 277 | 277 | 277 | 0 |
| September 11, 2025 | 274 | 273.5 | 273.5 | 274 | 273.5 | 3 |
| September 10, 2025 | 274 | 274 | 274 | 274 | 274 | 0 |
| September 09, 2025 | 272 | 272.5 | 272.5 | 272.5 | 272 | 370 |
| September 08, 2025 | 275 | 275 | 275 | 275 | 275 | 2 |
| September 05, 2025 | 277.12 | 271 | 271 | 277.12 | 271 | 15 |
| September 04, 2025 | 280.5 | 280.5 | 280.5 | 280.5 | 280.5 | 0 |
| September 03, 2025 | 279.4 | 276.5 | 276.5 | 290 | 276.5 | 7 |
| September 02, 2025 | 280 | 277.5 | 277.5 | 280 | 277.5 | 0 |
| September 01, 2025 | 272 | 272.5 | 272.5 | 272.5 | 272 | 0 |
| August 29, 2025 | 272 | 270.5 | 270.5 | 272 | 270.04 | 4 |
| August 28, 2025 | 272 | 271 | 271 | 272 | 271 | 2 |
| August 27, 2025 | 278 | 274 | 274 | 278 | 274 | 252 |
| August 26, 2025 | 276 | 272 | 272 | 277 | 272 | 4 |
| August 22, 2025 | 279 | 268 | 268 | 279 | 268 | 8 |
| August 21, 2025 | 276 | 276 | 276 | 276 | 276 | 0 |
| August 20, 2025 | 272 | 270.5 | 270.5 | 272 | 270.5 | 0 |
| August 19, 2025 | 273.5 | 273.5 | 273.5 | 273.5 | 273.5 | 0 |
| August 18, 2025 | 273 | 274 | 274 | 274 | 273 | 86 |
| August 15, 2025 | 267 | 268.5 | 268.5 | 268.5 | 267 | 496 |
| August 14, 2025 | 273 | 273 | 273 | 273 | 273 | 0 |
| August 13, 2025 | 270 | 270 | 270 | 270 | 270 | 0 |
| August 12, 2025 | 273 | 273 | 273 | 273 | 273 | 0 |
| August 11, 2025 | 274 | 274 | 274 | 274 | 274 | 0 |
| August 08, 2025 | 272 | 272.5 | 272.5 | 272.5 | 272 | 0 |
| August 07, 2025 | 270.5 | 270.5 | 270.5 | 270.5 | 270.5 | 0 |
| August 06, 2025 | 269 | 269.5 | 269.5 | 269.5 | 269 | 0 |
| August 05, 2025 | 269 | 270 | 270 | 270 | 269 | 0 |
| August 04, 2025 | 269.5 | 269.5 | 269.5 | 269.5 | 269.5 | 0 |
| August 01, 2025 | 286 | 274.5 | 274.5 | 286 | 274.5 | 33 |
| July 31, 2025 | 285 | 287 | 287 | 287 | 285 | 38 |
| July 30, 2025 | 274.2 | 278.5 | 278.5 | 279 | 274.2 | 355 |
| July 29, 2025 | 276 | 275.5 | 275.5 | 276 | 275.5 | 90 |
| July 28, 2025 | 272.2 | 275.5 | 275.5 | 275.5 | 272.2 | 372 |
| July 25, 2025 | 271 | 271.5 | 271.5 | 271.5 | 270 | 146 |