292.06
-1.61(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 292.43 | 292.06 | 292.06 | 295.28 | 291.96 | 664,698 |
| October 22, 2025 | 297.57 | 293.67 | 293.67 | 299.16 | 292.27 | 733,728 |
| October 21, 2025 | 295.58 | 297.57 | 297.57 | 299.31 | 293.63 | 689,337 |
| October 20, 2025 | 297.5 | 295.47 | 295.47 | 298.09 | 292.93 | 671,327 |
| October 17, 2025 | 295.45 | 295.35 | 295.35 | 297.09 | 293.53 | 675,245 |
| October 16, 2025 | 304.04 | 296.23 | 296.23 | 304.35 | 295.76 | 789,387 |
| October 15, 2025 | 309.56 | 303.1 | 303.1 | 311.74 | 301.36 | 880,839 |
| October 14, 2025 | 301.67 | 309.07 | 309.07 | 310.69 | 301.56 | 858,000 |
| October 13, 2025 | 302.74 | 302.75 | 302.75 | 305.2 | 301.57 | 586,706 |
| October 10, 2025 | 304.2 | 301.43 | 301.43 | 304.35 | 301.03 | 570,981 |
| October 09, 2025 | 304.86 | 302.9 | 302.9 | 305.26 | 301.26 | 363,340 |
| October 08, 2025 | 301.9 | 304.43 | 304.43 | 305.48 | 300.73 | 534,200 |
| October 07, 2025 | 305.78 | 300.9 | 300.9 | 307.39 | 299.77 | 636,108 |
| October 06, 2025 | 304.09 | 304.67 | 304.67 | 306.91 | 301.01 | 523,100 |
| October 03, 2025 | 303.45 | 304.7 | 304.7 | 305.79 | 296.99 | 620,451 |
| October 02, 2025 | 301.48 | 303.37 | 303.37 | 305.21 | 301 | 900,000 |
| October 01, 2025 | 307.4 | 301.64 | 301.64 | 309.17 | 298.83 | 1.06M |
| September 30, 2025 | 304 | 307.62 | 307.62 | 308.18 | 303.11 | 765,217 |
| September 29, 2025 | 300.98 | 303.02 | 303.02 | 303.79 | 299.48 | 788,600 |
| September 26, 2025 | 296.97 | 299.29 | 299.29 | 301.8 | 295.53 | 669,843 |
| September 25, 2025 | 291.77 | 294.76 | 294.76 | 295.44 | 290.03 | 463,512 |
| September 24, 2025 | 296.76 | 293.81 | 293.81 | 297.77 | 291.46 | 759,006 |
| September 23, 2025 | 299.61 | 297.59 | 297.59 | 301.36 | 296.43 | 580,623 |
| September 22, 2025 | 297.15 | 298.89 | 298.89 | 301.35 | 295.76 | 730,300 |
| September 19, 2025 | 300.12 | 297.79 | 297.79 | 300.65 | 295.65 | 1.29M |
| September 18, 2025 | 291.8 | 298.58 | 298.58 | 300.34 | 291.6 | 622,400 |
| September 17, 2025 | 292.2 | 292.25 | 292.25 | 297.1 | 290 | 679,700 |
| September 16, 2025 | 294.48 | 291.96 | 291.96 | 295.78 | 291.23 | 732,900 |
| September 15, 2025 | 294.66 | 294.03 | 294.03 | 296.26 | 293.36 | 592,200 |
| September 12, 2025 | 299.9 | 294.94 | 294.94 | 300.8 | 294.48 | 619,832 |
| September 11, 2025 | 296.2 | 301.65 | 301.65 | 302.21 | 295.89 | 808,177 |
| September 10, 2025 | 292.81 | 294.43 | 294.43 | 295.65 | 291.9 | 473,016 |
| September 09, 2025 | 297.26 | 292.44 | 292.44 | 298.73 | 290.9 | 713,651 |
| September 08, 2025 | 295.19 | 298.91 | 298.91 | 299.29 | 293.52 | 776,226 |
| September 05, 2025 | 293.66 | 294.81 | 294.81 | 295.26 | 291.61 | 585,200 |
| September 04, 2025 | 289.24 | 292.33 | 292.33 | 292.9 | 287.47 | 1.13M |
| September 03, 2025 | 292.53 | 288.05 | 288.05 | 292.53 | 286.8 | 875,122 |
| September 02, 2025 | 288.48 | 292.49 | 292.49 | 292.8 | 287.31 | 1.14M |
| August 29, 2025 | 291.19 | 291.16 | 291.16 | 292.4 | 289.48 | 609,900 |
| August 28, 2025 | 291.14 | 291.16 | 291.16 | 291.65 | 288.82 | 323,100 |
| August 27, 2025 | 290.02 | 291.15 | 291.15 | 291.39 | 289.95 | 578,600 |
| August 26, 2025 | 290.98 | 291.2 | 291.2 | 292.74 | 289.86 | 839,500 |
| August 25, 2025 | 291.98 | 290.3 | 290.3 | 292.28 | 289.36 | 441,817 |
| August 22, 2025 | 289.71 | 292.4 | 292.4 | 294.96 | 289.36 | 529,900 |
| August 21, 2025 | 284.61 | 288.28 | 288.28 | 289.05 | 284.61 | 627,263 |
| August 20, 2025 | 291.34 | 286.28 | 286.28 | 291.75 | 283.61 | 1.1M |
| August 19, 2025 | 290.52 | 292.84 | 292.84 | 293.39 | 289.32 | 1.02M |
| August 18, 2025 | 291.64 | 289.88 | 289.88 | 292.61 | 289.81 | 809,275 |
| August 15, 2025 | 294.77 | 291.62 | 291.62 | 294.98 | 290.95 | 789,100 |
| August 14, 2025 | 293.05 | 293.1 | 293.1 | 294.58 | 292.08 | 969,225 |
| August 13, 2025 | 293.33 | 295.64 | 295.15 | 296.12 | 289.92 | 1.13M |
| August 12, 2025 | 285.97 | 291.89 | 291.41 | 292.87 | 284.44 | 1.07M |
| August 11, 2025 | 286.57 | 285.24 | 284.77 | 286.61 | 283.59 | 976,100 |
| August 08, 2025 | 283 | 286.52 | 286.52 | 287.74 | 281.77 | 638,498 |
| August 07, 2025 | 284.5 | 282.1 | 282.1 | 286.56 | 278.39 | 1.04M |
| August 06, 2025 | 283.15 | 281.59 | 281.59 | 283.43 | 280.48 | 785,507 |
| August 05, 2025 | 281.3 | 283.17 | 283.17 | 283.59 | 279.36 | 788,718 |
| August 04, 2025 | 278.07 | 281.85 | 281.85 | 284.94 | 277.27 | 1.35M |
| August 01, 2025 | 273.84 | 274.94 | 274.94 | 275.28 | 270.64 | 1.44M |
| July 31, 2025 | 266 | 274.67 | 274.67 | 276.09 | 263.17 | 2.37M |