305.05
-4.31001(-1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 304.5 | 309.36 | 309.36 | 309.57 | 301.47 | 3.87M |
| December 02, 2025 | 300.45 | 302.84 | 302.84 | 304.84 | 298.69 | 5.09M |
| December 01, 2025 | 292.87 | 296.92 | 296.92 | 299.42 | 292.53 | 3.93M |
| November 28, 2025 | 293.25 | 296.74 | 296.74 | 296.99 | 291.83 | 3.04M |
| November 26, 2025 | 286.72 | 291.39 | 291.39 | 294.08 | 286.61 | 5.82M |
| November 25, 2025 | 278.96 | 283.58 | 283.58 | 284.34 | 272.76 | 5.94M |
| November 24, 2025 | 273.78 | 282.7 | 282.7 | 284.05 | 273.62 | 6.42M |
| November 21, 2025 | 268.27 | 270.83 | 270.83 | 274.76 | 260.44 | 15.36M |
| November 20, 2025 | 288.9 | 268.1 | 268.1 | 289.99 | 267 | 13.4M |
| November 19, 2025 | 278.14 | 281.61 | 281.61 | 285.14 | 276.82 | 5.11M |
| November 18, 2025 | 279.54 | 276.98 | 276.98 | 281.4 | 274.09 | 10.61M |
| November 17, 2025 | 286.07 | 283.56 | 283.56 | 291.53 | 280.24 | 8.19M |
| November 14, 2025 | 280.62 | 288.52 | 288.52 | 292.8 | 279.41 | 7.14M |
| November 13, 2025 | 295.94 | 289.38 | 289.38 | 297.13 | 286.45 | 10.98M |
| November 12, 2025 | 300.22 | 299.67 | 299.67 | 301.69 | 297.5 | 4.14M |
| November 11, 2025 | 299.04 | 295.15 | 295.15 | 300.02 | 294.69 | 5.88M |
| November 10, 2025 | 302.44 | 302 | 302 | 303.36 | 298.54 | 6.03M |
| November 07, 2025 | 292.64 | 294.38 | 294.38 | 294.45 | 283.59 | 13.8M |
| November 06, 2025 | 305 | 297.5 | 297.5 | 305.89 | 295.35 | 8.55M |
| November 05, 2025 | 297.21 | 305.47 | 305.47 | 309.17 | 296.89 | 4.95M |
| November 04, 2025 | 300.34 | 296.26 | 296.26 | 304.75 | 295.55 | 5.29M |
| November 03, 2025 | 310.4 | 308.38 | 308.38 | 311.75 | 307.13 | 3.75M |
| October 31, 2025 | 308.7 | 306.55 | 306.55 | 311.32 | 304.26 | 5.16M |
| October 30, 2025 | 307.94 | 305.41 | 305.41 | 311.12 | 305.38 | 4.63M |
| October 29, 2025 | 309.87 | 309.6 | 309.6 | 312.79 | 306.97 | 4.5M |
| October 28, 2025 | 303.46 | 304.45 | 304.45 | 305.97 | 302.38 | 4.14M |
| October 27, 2025 | 301.43 | 304.08 | 304.08 | 305.01 | 300.4 | 5.17M |
| October 24, 2025 | 296.33 | 295.86 | 295.86 | 298.22 | 295.44 | 4.62M |
| October 23, 2025 | 282.49 | 291.06 | 291.06 | 291.86 | 282.25 | 5.36M |
| October 22, 2025 | 288.11 | 284.13 | 284.13 | 289.83 | 278.46 | 7.88M |
| October 21, 2025 | 293.27 | 291.33 | 291.33 | 293.27 | 289.22 | 3.87M |
| October 20, 2025 | 290.61 | 292.97 | 292.97 | 295 | 290.5 | 5.83M |
| October 17, 2025 | 286.89 | 288.17 | 288.17 | 289.64 | 283.72 | 6.26M |
| October 16, 2025 | 291.08 | 288.98 | 288.98 | 292.26 | 285.94 | 7.41M |
| October 15, 2025 | 286.25 | 287.64 | 287.64 | 288.02 | 281.84 | 7.6M |
| October 14, 2025 | 278.5 | 279.03 | 279.03 | 284.77 | 277.36 | 8.48M |
| October 13, 2025 | 282.78 | 284.87 | 284.87 | 285.95 | 280.34 | 8.7M |
| October 10, 2025 | 290.82 | 271.99 | 271.99 | 291.63 | 271.46 | 26.69M |
| October 09, 2025 | 291.08 | 290.19 | 290.19 | 291.61 | 287.47 | 7.6M |
| October 08, 2025 | 282 | 291.54 | 291.54 | 291.86 | 281.48 | 9.3M |
| October 07, 2025 | 290.98 | 281.91 | 281.91 | 291.48 | 281.53 | 9.95M |
| October 06, 2025 | 290.99 | 288.36 | 288.36 | 292.51 | 288.35 | 11.28M |
| October 03, 2025 | 282.95 | 279.96 | 279.96 | 284.34 | 278.48 | 8.63M |
| 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 |