273.57
+0.75(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 273.51 | 273.57 | 273.57 | 273.88 | 273.51 | 151 |
September 26, 2025 | 272.82 | 272.82 | 272.82 | 272.82 | 272.82 | 43 |
September 25, 2025 | 273.62 | 272.98 | 272.98 | 273.92 | 272.77 | 861 |
September 24, 2025 | 273.61 | 273.61 | 273.61 | 273.61 | 273.61 | 0 |
September 23, 2025 | 273.6 | 273.6 | 273.6 | 273.6 | 273.6 | 0 |
September 22, 2025 | 274.76 | 273.55 | 273.55 | 274.76 | 273.55 | 665 |
September 19, 2025 | 273.34 | 273.34 | 273.34 | 273.34 | 273.34 | 21 |
September 18, 2025 | 275.29 | 274.2 | 274.2 | 275.29 | 274.2 | 32 |
September 17, 2025 | 275.7 | 275.99 | 275.99 | 275.99 | 275.7 | 239 |
September 16, 2025 | 276.02 | 276.04 | 276.04 | 276.04 | 276.02 | 1,480 |
September 15, 2025 | 274.97 | 274.97 | 274.97 | 274.97 | 274.97 | 356 |
September 12, 2025 | 275.05 | 274.73 | 274.73 | 275.05 | 274.73 | 870 |
September 11, 2025 | 275.28 | 275.97 | 275.97 | 275.97 | 275.28 | 50 |
September 10, 2025 | 274.5 | 275.19 | 275.19 | 275.19 | 274.32 | 117 |
September 09, 2025 | 274.61 | 274.62 | 274.62 | 275.25 | 274.58 | 405 |
September 08, 2025 | 275.4 | 274.57 | 274.57 | 275.4 | 274.57 | 223 |
September 05, 2025 | 273.32 | 273.31 | 273.31 | 273.32 | 273.31 | 2,147 |
September 04, 2025 | 272.73 | 272.68 | 272.68 | 272.73 | 272.68 | 758 |
September 03, 2025 | 271 | 271.97 | 271.97 | 272.1 | 271 | 87 |
September 02, 2025 | 271.38 | 270.79 | 270.79 | 271.38 | 270.63 | 84 |
September 01, 2025 | 271.78 | 271.28 | 271.28 | 271.78 | 271.28 | 1,855 |
August 29, 2025 | 271.8 | 271.77 | 271.77 | 271.8 | 271.77 | 344 |
August 28, 2025 | 271.91 | 271.87 | 271.87 | 271.96 | 271.11 | 591 |
August 27, 2025 | 270.84 | 270.96 | 270.96 | 270.96 | 270.35 | 783 |
August 26, 2025 | 269.13 | 270.38 | 270.38 | 270.38 | 269.13 | 477 |
August 25, 2025 | 270.93 | 270.93 | 270.93 | 270.93 | 270.93 | 86 |
August 22, 2025 | 269.03 | 271.23 | 271.23 | 271.23 | 269 | 567 |
August 21, 2025 | 269.64 | 269.46 | 269.46 | 269.64 | 269.46 | 25 |
August 20, 2025 | 269.37 | 269.37 | 269.37 | 269.37 | 269.37 | 112 |
August 19, 2025 | 268.88 | 269.46 | 269.46 | 269.46 | 268.86 | 47 |
August 18, 2025 | 269.76 | 268.7 | 268.7 | 269.79 | 268.7 | 1,491 |
August 15, 2025 | 270.23 | 270.23 | 270.23 | 270.23 | 270.23 | 6 |
August 14, 2025 | 270.8 | 271.43 | 271.43 | 271.43 | 270.79 | 1,485 |
August 13, 2025 | 269.57 | 271 | 271 | 271 | 269.57 | 125 |
August 12, 2025 | 269.62 | 269.62 | 269.62 | 269.62 | 269.62 | 50 |
August 11, 2025 | 270.14 | 269.94 | 269.94 | 270.24 | 269.75 | 394 |
August 08, 2025 | 270 | 270 | 270 | 270 | 270 | 258 |
August 07, 2025 | 270.52 | 270.52 | 270.52 | 270.52 | 270.52 | 0 |
August 06, 2025 | 269.86 | 270.28 | 270.28 | 270.42 | 269.86 | 3,342 |
August 05, 2025 | 270.35 | 270.57 | 270.57 | 270.57 | 270.3 | 304 |
August 04, 2025 | 270.74 | 270.77 | 270.77 | 270.77 | 269.12 | 838 |
July 31, 2025 | 267.88 | 268.12 | 268.12 | 268.13 | 267.51 | 4,249 |
July 30, 2025 | 267.97 | 267.33 | 267.33 | 268.32 | 267.09 | 1,282 |
July 29, 2025 | 266.28 | 267.67 | 267.67 | 267.69 | 266.2 | 4,150 |
July 28, 2025 | 266.98 | 266.3 | 266.3 | 267.17 | 266.3 | 201 |
July 25, 2025 | 266.11 | 266.25 | 266.25 | 266.5 | 266.01 | 290 |
July 24, 2025 | 266.6 | 266.73 | 266.73 | 266.73 | 266.6 | 966 |
July 23, 2025 | 266.82 | 267.06 | 267.06 | 267.29 | 266.79 | 299 |
July 22, 2025 | 266.94 | 267.61 | 267.61 | 267.61 | 266.77 | 110 |
July 21, 2025 | 266.25 | 267.19 | 267.19 | 267.28 | 266.25 | 1,148 |
July 18, 2025 | 264.9 | 266.18 | 266.18 | 266.18 | 264.9 | 1,712 |
July 17, 2025 | 264.07 | 265.7 | 265.7 | 265.88 | 264.07 | 543 |
July 16, 2025 | 264.66 | 265.37 | 265.37 | 265.37 | 264.66 | 2,060 |
July 15, 2025 | 265.82 | 265.32 | 265.32 | 265.95 | 264.65 | 3,731 |
July 14, 2025 | 266.58 | 265.59 | 265.59 | 266.58 | 265.57 | 3,340 |
July 11, 2025 | 267.35 | 266.15 | 266.15 | 267.35 | 265.96 | 1,321 |
July 10, 2025 | 266.39 | 266.7 | 266.7 | 267.11 | 266.39 | 5,817 |
July 09, 2025 | 266 | 266.28 | 266.28 | 266.58 | 265.69 | 7,573 |
July 08, 2025 | 266.74 | 265.77 | 265.77 | 266.74 | 265.53 | 1,000 |
July 07, 2025 | 266.36 | 266.36 | 266.36 | 266.36 | 266.36 | 76 |