296.28
-4.51(-1.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 287.27 | 286.9 | 286.9 | 290.43 | 284 | 1.46M |
July 29, 2025 | 296.24 | 287.23 | 287.23 | 296.72 | 285.3 | 1.48M |
July 28, 2025 | 291.09 | 292.59 | 292.59 | 295.93 | 289.42 | 1.45M |
July 25, 2025 | 291.91 | 290.41 | 290.41 | 294 | 288.37 | 1.21M |
July 24, 2025 | 286.71 | 291.25 | 291.25 | 293.37 | 286.05 | 1.46M |
July 23, 2025 | 285.92 | 286.01 | 286.01 | 288.71 | 282.42 | 1.4M |
July 22, 2025 | 283.32 | 285.2 | 285.2 | 288.15 | 282.73 | 1.65M |
July 21, 2025 | 282.73 | 281 | 281 | 287.47 | 281 | 1.35M |
July 18, 2025 | 278.12 | 282.29 | 282.29 | 284.33 | 275.44 | 1.75M |
July 17, 2025 | 280.5 | 276.46 | 276.46 | 282.5 | 276.43 | 1.12M |
July 16, 2025 | 280.93 | 282.47 | 282.47 | 282.47 | 278.66 | 655,416 |
July 15, 2025 | 282.68 | 279.32 | 279.32 | 282.97 | 278.71 | 967,387 |
July 14, 2025 | 276.7 | 282.28 | 282.28 | 283.35 | 275.5 | 1M |
July 11, 2025 | 280.71 | 275.89 | 275.89 | 280.86 | 270.92 | 1.66M |
July 10, 2025 | 285.62 | 281.64 | 281.64 | 286.74 | 281.64 | 1.13M |