291.50
+1.56(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 287.73 | 291.5 | 291.5 | 291.77 | 286.56 | 727,405 |
| October 22, 2025 | 291.29 | 289.94 | 289.94 | 291.41 | 287.46 | 625,027 |
| October 21, 2025 | 285.67 | 289.84 | 289.84 | 292.17 | 284.06 | 709,505 |
| October 20, 2025 | 285.07 | 285.91 | 285.91 | 288.1 | 281.92 | 816,180 |
| October 17, 2025 | 291.19 | 283.73 | 283.73 | 292.24 | 278.67 | 1.58M |
| October 16, 2025 | 288.91 | 292.73 | 292.73 | 297 | 288.72 | 1.29M |
| October 15, 2025 | 288.53 | 287.38 | 287.38 | 291.71 | 286.4 | 1.08M |
| October 14, 2025 | 283.11 | 287.65 | 287.65 | 290.28 | 281.65 | 1.2M |
| October 13, 2025 | 288.09 | 286.09 | 286.09 | 289 | 285.63 | 747,377 |
| October 10, 2025 | 299.1 | 286.59 | 286.59 | 299.1 | 286.22 | 1.32M |
| October 09, 2025 | 302.25 | 298.47 | 298.47 | 303.39 | 296.89 | 855,236 |
| October 08, 2025 | 308.26 | 301.8 | 301.8 | 308.36 | 299.55 | 1.44M |
| October 07, 2025 | 306.82 | 306.22 | 306.22 | 310.5 | 302.25 | 1.86M |
| October 06, 2025 | 298.12 | 299.76 | 299.76 | 303.47 | 296.16 | 1.22M |
| October 03, 2025 | 300.8 | 296.28 | 296.28 | 302 | 294.18 | 1.85M |
| October 02, 2025 | 291.69 | 300.79 | 300.79 | 300.88 | 288.6 | 1.58M |
| October 01, 2025 | 294.43 | 293.26 | 293.26 | 297.78 | 287.88 | 979,309 |
| September 30, 2025 | 293.59 | 297.91 | 297.91 | 299.95 | 291.25 | 1.76M |
| September 29, 2025 | 290.59 | 293 | 293 | 295.16 | 285.96 | 1.22M |
| September 26, 2025 | 281.51 | 290.27 | 290.27 | 291.92 | 279.76 | 1.61M |
| September 25, 2025 | 277 | 279.93 | 279.93 | 281.19 | 272.26 | 972,420 |
| September 24, 2025 | 278.35 | 277.94 | 277.94 | 280 | 276.33 | 674,301 |
| September 23, 2025 | 279.9 | 278.84 | 278.84 | 282.72 | 278.65 | 729,312 |
| September 22, 2025 | 274.73 | 281.12 | 281.12 | 282.44 | 273.83 | 1.41M |
| September 19, 2025 | 279.73 | 277.79 | 277.79 | 280.1 | 275.97 | 2.34M |
| September 18, 2025 | 276.04 | 279.08 | 279.08 | 279.62 | 274.91 | 955,686 |
| September 17, 2025 | 274.28 | 274.58 | 274.58 | 275.59 | 272.2 | 1.25M |
| September 16, 2025 | 275.82 | 273.88 | 273.88 | 276.26 | 272.25 | 925,200 |
| September 15, 2025 | 276.94 | 276.27 | 276.27 | 279.96 | 275.02 | 994,975 |
| September 12, 2025 | 277.38 | 276.43 | 276.43 | 280.65 | 273.49 | 935,782 |
| September 11, 2025 | 276.81 | 279.47 | 279.47 | 282.13 | 276 | 1.43M |
| September 10, 2025 | 282.27 | 274.6 | 274.6 | 282.91 | 273.26 | 1.53M |
| September 09, 2025 | 282.35 | 282.68 | 282.68 | 283.29 | 276.77 | 1.05M |
| September 08, 2025 | 279 | 282.78 | 282.78 | 283.26 | 275.42 | 2.25M |
| September 05, 2025 | 271.59 | 272.93 | 272.93 | 274.01 | 270.38 | 1.42M |
| September 04, 2025 | 268.3 | 270.06 | 270.06 | 271.06 | 262.85 | 1.27M |
| September 03, 2025 | 271.32 | 270.95 | 270.95 | 271.91 | 268 | 1.32M |
| September 02, 2025 | 265.26 | 269.98 | 269.98 | 270.96 | 264.5 | 1.5M |
| August 29, 2025 | 272.56 | 269.2 | 269.2 | 275.16 | 266.33 | 2M |
| August 28, 2025 | 285.34 | 272.33 | 272.33 | 286.69 | 271.83 | 4.47M |
| August 27, 2025 | 289.7 | 293.59 | 293.59 | 296.02 | 288.15 | 2.67M |
| August 26, 2025 | 288.03 | 286.54 | 286.54 | 290.04 | 285 | 1.34M |
| August 25, 2025 | 291.16 | 285.18 | 285.18 | 292.42 | 285 | 1.27M |
| August 22, 2025 | 282.52 | 290.86 | 290.86 | 291.26 | 280.97 | 961,496 |
| August 21, 2025 | 281.98 | 282.28 | 282.28 | 284.58 | 280.79 | 1.06M |
| August 20, 2025 | 283.45 | 284.02 | 284.02 | 285.19 | 280 | 952,667 |
| August 19, 2025 | 282.2 | 284.35 | 284.35 | 286.07 | 281.5 | 1.03M |
| August 18, 2025 | 280.64 | 282.1 | 282.1 | 285.52 | 278.1 | 1.23M |
| August 15, 2025 | 275.55 | 280.61 | 280.61 | 281.22 | 274 | 815,700 |
| August 14, 2025 | 276.24 | 274.98 | 274.98 | 276.96 | 273 | 681,951 |
| August 13, 2025 | 276.77 | 279.18 | 279.18 | 279.33 | 273.88 | 910,138 |
| August 12, 2025 | 278.22 | 275.43 | 275.43 | 279.74 | 273 | 1.27M |
| August 11, 2025 | 280.93 | 276.96 | 276.96 | 283.46 | 276.83 | 780,800 |
| August 08, 2025 | 282.17 | 282.13 | 282.13 | 282.71 | 279.02 | 846,413 |
| August 07, 2025 | 284.52 | 279.76 | 279.76 | 286.82 | 272.77 | 1.3M |
| August 06, 2025 | 281.05 | 282.65 | 282.65 | 282.93 | 278.36 | 778,645 |
| August 05, 2025 | 285.76 | 281.46 | 281.46 | 287.19 | 281.37 | 1.01M |
| August 04, 2025 | 284.83 | 285.28 | 285.28 | 285.74 | 282.02 | 1.04M |
| August 01, 2025 | 280 | 281.35 | 281.35 | 283.53 | 278 | 997,739 |
| July 31, 2025 | 286.9 | 284.2 | 284.2 | 290.15 | 283.54 | 1.3M |