294.51
-3.19(-1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 299 | 294.51 | 294.51 | 299.37 | 293.65 | 11.03M |
October 20, 2025 | 300 | 297.7 | 297.7 | 303.65 | 297.06 | 13.39M |
October 17, 2025 | 298.4 | 295.08 | 295.08 | 303.3 | 294.92 | 17.63M |
October 16, 2025 | 310.93 | 299.84 | 299.84 | 311.37 | 296.69 | 26.06M |
October 15, 2025 | 306.29 | 304.71 | 304.71 | 306.61 | 300.07 | 20.79M |
October 14, 2025 | 295.63 | 295.94 | 295.94 | 301.75 | 291.34 | 16.57M |
October 13, 2025 | 298.24 | 302.89 | 302.89 | 304.63 | 292.32 | 20.32M |
October 10, 2025 | 299.96 | 280.66 | 280.66 | 300.2 | 280.33 | 23.4M |
October 09, 2025 | 302.31 | 299.88 | 299.88 | 302.83 | 297.42 | 10.26M |
October 08, 2025 | 295 | 304.52 | 304.52 | 306.4 | 293.98 | 12.66M |
October 07, 2025 | 306.62 | 294.03 | 294.03 | 307.1 | 293.28 | 12.27M |
October 06, 2025 | 300.01 | 302.4 | 302.4 | 307.3 | 299.94 | 15.79M |
October 03, 2025 | 292.86 | 292.19 | 292.19 | 296.06 | 290.49 | 10.57M |
October 02, 2025 | 296.52 | 288.11 | 288.11 | 296.72 | 287.03 | 10.2M |
October 01, 2025 | 278.44 | 288.47 | 288.47 | 290.48 | 277.17 | 14.59M |
September 30, 2025 | 275.32 | 279.29 | 279.29 | 279.49 | 273.83 | 8.31M |
September 29, 2025 | 276.49 | 273.23 | 273.23 | 279.87 | 273.23 | 8.01M |
September 26, 2025 | 273.99 | 273.36 | 273.36 | 275.46 | 270.64 | 9.77M |
September 25, 2025 | 273.12 | 276.66 | 276.66 | 277.14 | 270.19 | 11.86M |
September 24, 2025 | 280.31 | 280.71 | 280.71 | 281.21 | 276.72 | 10.23M |
September 23, 2025 | 282.4 | 282.71 | 282.71 | 286 | 280 | 17.79M |
September 22, 2025 | 266.54 | 272.63 | 272.63 | 276.36 | 265.45 | 15.6M |
September 19, 2025 | 266.37 | 264.87 | 264.87 | 266.57 | 262.81 | 17.62M |
September 18, 2025 | 258 | 268.64 | 268.64 | 270.54 | 257.98 | 16.45M |
September 17, 2025 | 264.34 | 262.79 | 262.79 | 264.81 | 259.73 | 10.39M |
September 16, 2025 | 265.59 | 262.06 | 262.06 | 266.44 | 260.61 | 9.86M |
September 15, 2025 | 260 | 261.38 | 261.38 | 262.8 | 258.75 | 8.15M |
September 12, 2025 | 260.85 | 259.33 | 259.33 | 260.95 | 258.38 | 8.48M |
September 11, 2025 | 260.35 | 258.91 | 258.91 | 261.64 | 258.23 | 10M |
September 10, 2025 | 258.87 | 260.44 | 260.44 | 264.58 | 257.75 | 18.45M |
September 09, 2025 | 246.93 | 250.88 | 250.88 | 254.73 | 246.93 | 12.38M |
September 08, 2025 | 241.99 | 247.19 | 247.19 | 247.88 | 241.62 | 12.99M |
September 05, 2025 | 240.24 | 243.41 | 243.41 | 244.55 | 237.9 | 14.06M |
September 04, 2025 | 231.35 | 235.21 | 235.21 | 235.31 | 230.3 | 6.24M |
September 03, 2025 | 231.52 | 231.39 | 231.39 | 232.45 | 228.6 | 7.2M |
September 02, 2025 | 226.15 | 228.39 | 228.39 | 229.34 | 225.63 | 13.84M |
August 29, 2025 | 235.84 | 230.87 | 230.87 | 235.95 | 230.58 | 15.53M |
August 28, 2025 | 236.3 | 238.27 | 238.27 | 240.66 | 236 | 8.47M |
August 27, 2025 | 236.87 | 239.29 | 239.29 | 239.4 | 235.44 | 9.39M |
August 26, 2025 | 236.37 | 238.72 | 238.72 | 238.83 | 235.73 | 9.79M |
August 25, 2025 | 234.3 | 235.59 | 235.59 | 237.28 | 232.25 | 7.66M |
August 22, 2025 | 228 | 232.99 | 232.99 | 234.45 | 226.17 | 10.3M |
August 21, 2025 | 228.15 | 227.33 | 227.33 | 230.33 | 226.26 | 7.11M |
August 20, 2025 | 228.14 | 228.6 | 228.6 | 229.03 | 223.7 | 17.17M |
August 19, 2025 | 240.02 | 232.7 | 232.7 | 240.17 | 232.58 | 14.59M |
August 18, 2025 | 239.99 | 241.41 | 241.41 | 242.86 | 239.99 | 6.92M |
August 15, 2025 | 240.33 | 238.88 | 238.88 | 240.8 | 237.26 | 8.16M |
August 14, 2025 | 237.97 | 241 | 241 | 241.38 | 236.82 | 11.04M |
August 13, 2025 | 246.43 | 241.48 | 241.48 | 246.43 | 239.94 | 7.55M |
August 12, 2025 | 243.72 | 244.29 | 244.29 | 244.77 | 241.7 | 7.3M |
August 11, 2025 | 242.04 | 242.09 | 242.09 | 245.35 | 241.54 | 8.27M |
August 08, 2025 | 243.16 | 241.83 | 241.83 | 243.16 | 238.97 | 10.51M |
August 07, 2025 | 244.47 | 242.62 | 242.62 | 247.84 | 240.8 | 17.64M |
August 06, 2025 | 231.03 | 231.37 | 231.37 | 232.2 | 228.82 | 8.73M |
August 05, 2025 | 238.33 | 232.47 | 232.47 | 238.63 | 230.17 | 11.87M |
August 04, 2025 | 237.91 | 239 | 239 | 239 | 236.39 | 6.45M |
August 01, 2025 | 235.62 | 235.21 | 235.21 | 237.19 | 231.84 | 13.55M |
July 31, 2025 | 245.98 | 241.62 | 241.62 | 247.41 | 239.8 | 13.49M |
July 30, 2025 | 242.12 | 242.91 | 242.91 | 244.57 | 241.22 | 6.66M |
July 29, 2025 | 241.5 | 241.33 | 241.33 | 243.97 | 239.82 | 9.41M |