305.01
+2.0872(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 302.98 | 305.01 | 305.01 | 305.48 | 302.98 | 59,045 |
| October 22, 2025 | 305.28 | 302.92 | 302.92 | 305.28 | 301.11 | 37,033 |
| October 21, 2025 | 304.8 | 305.06 | 305.06 | 305.65 | 304.43 | 53,500 |
| October 20, 2025 | 302.91 | 304.71 | 304.71 | 305.17 | 302.4 | 110,700 |
| October 17, 2025 | 299.45 | 301.54 | 301.54 | 301.73 | 298.89 | 66,290 |
| October 16, 2025 | 302.74 | 299.84 | 299.84 | 303.61 | 298.43 | 66,891 |
| October 15, 2025 | 303.13 | 302.01 | 302.01 | 304.46 | 300.38 | 46,834 |
| October 14, 2025 | 298.12 | 300.86 | 300.86 | 302.36 | 296.63 | 40,712 |
| October 13, 2025 | 300.58 | 301.14 | 301.14 | 301.74 | 299.68 | 50,000 |
| October 10, 2025 | 305.34 | 296.54 | 296.54 | 306.01 | 296.38 | 54,600 |
| October 09, 2025 | 306.1 | 304.52 | 304.52 | 306.1 | 303.92 | 57,210 |
| October 08, 2025 | 304.08 | 305.62 | 305.62 | 305.67 | 304.08 | 35,300 |
| October 07, 2025 | 305.64 | 303.65 | 303.65 | 305.64 | 303.03 | 56,343 |
| October 06, 2025 | 305.19 | 305.36 | 305.36 | 305.5 | 304.1 | 43,300 |
| October 03, 2025 | 304.7 | 304.02 | 304.02 | 305.51 | 303.61 | 68,803 |
| October 02, 2025 | 304.43 | 303.87 | 303.87 | 304.43 | 302.81 | 55,745 |
| October 01, 2025 | 301.59 | 303.65 | 303.65 | 303.9 | 301.52 | 55,900 |
| September 30, 2025 | 301.03 | 302.35 | 302.35 | 302.61 | 300.46 | 40,000 |
| September 29, 2025 | 302.18 | 301.58 | 301.58 | 302.2 | 300.83 | 119,600 |
| September 26, 2025 | 300.1 | 300.77 | 300.77 | 301.03 | 299.04 | 96,800 |
| September 25, 2025 | 298.92 | 299.17 | 299.17 | 299.42 | 297.48 | 96,800 |
| September 24, 2025 | 302.11 | 300.46 | 300.46 | 302.11 | 300.02 | 57,200 |
| September 23, 2025 | 304.19 | 302.3 | 301.45 | 304.28 | 301.94 | 76,100 |
| September 22, 2025 | 302.21 | 303.97 | 303.12 | 304.2 | 302.21 | 179,019 |
| September 19, 2025 | 302.88 | 302.74 | 302.74 | 303.08 | 301.28 | 47,200 |
| September 18, 2025 | 301.21 | 301.44 | 301.44 | 302.43 | 300.49 | 54,343 |
| September 17, 2025 | 299.65 | 299.62 | 299.62 | 300.78 | 297.7 | 32,200 |
| September 16, 2025 | 300.96 | 300.12 | 300.12 | 300.96 | 299.59 | 27,100 |
| September 15, 2025 | 300 | 300.38 | 300.38 | 300.62 | 299.88 | 106,777 |
| September 12, 2025 | 299.44 | 299.12 | 299.12 | 299.8 | 298.76 | 37,646 |
| September 11, 2025 | 297.73 | 299.44 | 299.44 | 299.47 | 297.41 | 29,437 |
| September 10, 2025 | 297.61 | 296.82 | 296.82 | 297.91 | 296.06 | 36,820 |
| September 09, 2025 | 295.61 | 296.07 | 296.07 | 296.07 | 294.69 | 56,951 |
| September 08, 2025 | 295.31 | 295.58 | 295.58 | 295.74 | 294.73 | 46,421 |
| September 05, 2025 | 296.6 | 294.31 | 294.31 | 296.77 | 292.85 | 49,536 |
| September 04, 2025 | 292.86 | 295.19 | 295.19 | 295.21 | 292.62 | 42,822 |
| September 03, 2025 | 292.49 | 292.43 | 292.43 | 292.9 | 291.26 | 103,800 |
| September 02, 2025 | 290.31 | 291.32 | 291.32 | 291.32 | 288.8 | 89,133 |
| August 29, 2025 | 294.62 | 293.31 | 293.31 | 294.62 | 292.62 | 57,613 |
| August 28, 2025 | 294.52 | 295.21 | 295.21 | 295.31 | 293.64 | 41,100 |
| August 27, 2025 | 293.03 | 294.1 | 294.1 | 294.33 | 293.01 | 45,680 |
| August 26, 2025 | 292.05 | 293.3 | 293.3 | 293.38 | 291.72 | 232,100 |
| August 25, 2025 | 292.73 | 292.01 | 292.01 | 293.22 | 291.98 | 45,400 |
| August 22, 2025 | 289.5 | 293.37 | 293.37 | 293.82 | 289.5 | 38,500 |
| August 21, 2025 | 288.71 | 288.58 | 288.58 | 289.58 | 288 | 93,927 |
| August 20, 2025 | 290.3 | 289.72 | 289.72 | 290.3 | 287.47 | 85,000 |
| August 19, 2025 | 292.21 | 290.46 | 290.46 | 292.44 | 290 | 38,800 |
| August 18, 2025 | 291.99 | 292.3 | 292.3 | 292.44 | 291.73 | 43,409 |
| August 15, 2025 | 293.28 | 292.16 | 292.16 | 293.28 | 291.84 | 81,932 |
| August 14, 2025 | 292.26 | 293.03 | 293.03 | 293.03 | 291.74 | 25,316 |
| August 13, 2025 | 292.88 | 293.11 | 293.11 | 293.32 | 292.03 | 59,300 |
| August 12, 2025 | 289.63 | 291.92 | 291.92 | 291.93 | 289.46 | 60,100 |
| August 11, 2025 | 289.57 | 288.4 | 288.4 | 289.95 | 288.14 | 202,216 |
| August 08, 2025 | 288.3 | 289.29 | 289.29 | 289.44 | 288.19 | 47,517 |
| August 07, 2025 | 289.34 | 287.08 | 287.08 | 289.36 | 285.85 | 70,618 |
| August 06, 2025 | 285.77 | 287.44 | 287.44 | 287.76 | 285.65 | 59,505 |
| August 05, 2025 | 287.03 | 285.54 | 285.54 | 287.39 | 285.07 | 44,422 |
| August 04, 2025 | 284.53 | 286.83 | 286.83 | 286.83 | 284.53 | 53,700 |
| August 01, 2025 | 284.13 | 282.5 | 282.5 | 284.45 | 281.49 | 52,200 |
| July 31, 2025 | 290.71 | 287.37 | 287.37 | 290.76 | 286.85 | 63,461 |