279.96
-1.73(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 281.5 | 281.69 | 281.69 | 282.54 | 279.61 | 7.25M |
| October 01, 2025 | 269.38 | 276.34 | 276.34 | 276.7 | 268.88 | 9.34M |
| September 30, 2025 | 268.85 | 271.12 | 271.12 | 271.45 | 267.76 | 7.08M |
| September 29, 2025 | 271.72 | 268.93 | 268.93 | 272.8 | 268.87 | 5.95M |
| September 26, 2025 | 268.53 | 268.83 | 268.83 | 269.42 | 265.74 | 7.24M |
| September 25, 2025 | 264.58 | 268.24 | 268.24 | 268.94 | 261.8 | 11.16M |
| September 24, 2025 | 268.74 | 269.1 | 269.1 | 269.76 | 265.61 | 7.83M |
| September 23, 2025 | 270.79 | 269.51 | 269.51 | 272.13 | 267.91 | 6.07M |
| September 22, 2025 | 266.65 | 269.83 | 269.83 | 270.66 | 266.58 | 5.72M |
| September 19, 2025 | 267.3 | 265.86 | 265.86 | 267.4 | 263.6 | 5.84M |
| September 18, 2025 | 265.06 | 267.57 | 267.57 | 268.98 | 264.14 | 12.6M |
| September 17, 2025 | 257.94 | 258.53 | 258.53 | 260.74 | 254.83 | 6.57M |
| September 16, 2025 | 258.29 | 258.58 | 258.58 | 259.05 | 256.58 | 7.54M |
| September 15, 2025 | 255.2 | 257.8 | 257.26 | 257.84 | 254.53 | 7.24M |
| September 12, 2025 | 255.81 | 255.64 | 255.64 | 256.4 | 254.16 | 7.14M |
| September 11, 2025 | 254.81 | 255.19 | 255.19 | 256.51 | 254.62 | 10.29M |
| September 10, 2025 | 253.03 | 253.45 | 253.45 | 254.21 | 251.86 | 13.4M |
| September 09, 2025 | 249.11 | 249.06 | 249.06 | 249.68 | 247.23 | 9.31M |
| September 08, 2025 | 248.41 | 248.85 | 248.85 | 249.92 | 247.56 | 10.29M |
| September 05, 2025 | 247.85 | 247.05 | 247.05 | 248.5 | 244.13 | 17.11M |
| September 04, 2025 | 240.06 | 244.17 | 244.17 | 244.52 | 238.75 | 11.84M |
| September 03, 2025 | 243.23 | 241.68 | 241.68 | 243.42 | 239.23 | 5.47M |
| September 02, 2025 | 240.48 | 242.83 | 242.83 | 242.93 | 238.15 | 6.65M |
| August 29, 2025 | 248.94 | 245.32 | 245.32 | 248.94 | 244.17 | 8.67M |
| August 28, 2025 | 252.32 | 252.55 | 252.55 | 254.32 | 250.9 | 5.06M |
| August 27, 2025 | 249.88 | 251.34 | 251.34 | 251.66 | 248.82 | 4.2M |
| August 26, 2025 | 249.57 | 250.85 | 250.85 | 251.61 | 249.51 | 3.76M |
| August 25, 2025 | 248.85 | 248.51 | 248.51 | 249.63 | 247.27 | 3.65M |
| August 22, 2025 | 243.12 | 249.09 | 249.09 | 251.99 | 242.44 | 6.53M |
| August 21, 2025 | 242.47 | 242.36 | 242.36 | 244.12 | 241 | 4.58M |
| August 20, 2025 | 244.64 | 243.74 | 243.74 | 244.64 | 237.1 | 9.42M |
| August 19, 2025 | 249.07 | 245.15 | 245.15 | 250.04 | 244.72 | 3.51M |
| August 18, 2025 | 247.54 | 249.05 | 249.05 | 249.34 | 247.48 | 4.98M |
| August 15, 2025 | 252.19 | 248.32 | 248.32 | 252.27 | 247.62 | 6.84M |
| August 14, 2025 | 250.36 | 254.14 | 254.14 | 255.06 | 250.05 | 5.32M |
| August 13, 2025 | 252.13 | 253.88 | 253.88 | 254.1 | 251.04 | 6.02M |
| August 12, 2025 | 244.24 | 250.16 | 250.16 | 250.38 | 242.71 | 10.1M |
| August 11, 2025 | 243.78 | 242.41 | 242.41 | 246.51 | 241.95 | 4.13M |
| August 08, 2025 | 241.01 | 242.87 | 242.87 | 243.18 | 240.29 | 5.3M |
| August 07, 2025 | 242.04 | 240.84 | 240.84 | 243.37 | 238.89 | 6.07M |
| August 06, 2025 | 236.56 | 236.93 | 236.93 | 237.46 | 233.67 | 4.81M |
| August 05, 2025 | 241.76 | 238.73 | 238.73 | 242.45 | 235.88 | 5.15M |
| August 04, 2025 | 238.76 | 240.4 | 240.4 | 240.86 | 237.77 | 6.14M |
| August 01, 2025 | 235.51 | 237.24 | 237.24 | 239.66 | 232.33 | 8.55M |
| July 31, 2025 | 245.25 | 240.03 | 240.03 | 245.29 | 237.66 | 9.35M |
| July 30, 2025 | 248.36 | 247.95 | 247.95 | 249.5 | 245.87 | 5.3M |
| July 29, 2025 | 247.29 | 246.19 | 246.19 | 249.53 | 244.5 | 5.3M |
| July 28, 2025 | 244.21 | 245.75 | 245.75 | 246 | 243.91 | 6.43M |
| July 25, 2025 | 240.1 | 241.54 | 241.54 | 241.67 | 239.1 | 3.51M |
| July 24, 2025 | 241.59 | 241.56 | 241.56 | 242.09 | 239.46 | 4.17M |
| July 23, 2025 | 241.72 | 242.06 | 242.06 | 242.4 | 239.06 | 5.95M |
| July 22, 2025 | 246.04 | 243.54 | 243.54 | 246.5 | 240.69 | 6.87M |
| July 21, 2025 | 247.36 | 246.95 | 246.95 | 250.19 | 246.95 | 4.67M |
| July 18, 2025 | 247.95 | 246.73 | 246.73 | 248.37 | 244.88 | 3.76M |
| July 17, 2025 | 245.54 | 246.53 | 246.53 | 247.13 | 243.91 | 4.8M |
| July 16, 2025 | 244.28 | 245.59 | 245.59 | 245.67 | 239.22 | 8.35M |
| July 15, 2025 | 248.79 | 246.26 | 246.26 | 249.96 | 246.1 | 6.04M |
| July 14, 2025 | 244.15 | 243.83 | 243.83 | 244.74 | 240.35 | 5.52M |
| July 11, 2025 | 245.01 | 246.17 | 246.17 | 247.07 | 244.06 | 2.65M |
| July 10, 2025 | 246.42 | 246.55 | 246.55 | 247.52 | 244.27 | 4.87M |