282.00
-6.5(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 266 | 266.5 | 266.5 | 267 | 266 | 0 |
| July 23, 2025 | 266 | 263.5 | 263.5 | 266 | 263.5 | 337 |
| July 22, 2025 | 273 | 264.5 | 264.5 | 273 | 264.5 | 2 |
| July 21, 2025 | 268.5 | 268.5 | 268.5 | 268.5 | 268.5 | 0 |
| July 18, 2025 | 277 | 275 | 275 | 277 | 275 | 470 |
| July 17, 2025 | 275.5 | 275.5 | 275.5 | 275.5 | 275.5 | 0 |
| July 16, 2025 | 278 | 268.5 | 268.5 | 278 | 268.5 | 5 |
| July 15, 2025 | 268 | 277 | 277 | 277 | 268 | 0 |
| July 14, 2025 | 267 | 270 | 270 | 270 | 267 | 50 |
| July 11, 2025 | 270 | 268.5 | 268.5 | 270 | 268.5 | 0 |
| July 10, 2025 | 263.5 | 263.5 | 263.5 | 263.5 | 263.5 | 0 |
| July 09, 2025 | 265 | 264 | 264 | 265 | 264 | 194 |
| July 08, 2025 | 263 | 265 | 265 | 265 | 263 | 12 |
| July 07, 2025 | 259 | 260 | 260 | 260 | 259 | 60 |
| July 04, 2025 | 253 | 253 | 253 | 253 | 253 | 0 |