266.92
+2.13(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 265.1 | 266.92 | 266.92 | 267.57 | 264.71 | 458,644 |
October 17, 2025 | 261.08 | 264.79 | 264.79 | 265.32 | 260.34 | 653,974 |
October 16, 2025 | 265.7 | 259.79 | 259.79 | 266.56 | 259.46 | 712,762 |
October 15, 2025 | 265.01 | 265.74 | 265.74 | 266.92 | 261.48 | 814,186 |
October 14, 2025 | 262.92 | 265.01 | 265.01 | 267.68 | 262.77 | 724,300 |
October 13, 2025 | 260.63 | 264.06 | 264.06 | 264.36 | 258.28 | 554,100 |
October 10, 2025 | 261.8 | 260.82 | 260.82 | 263.31 | 260.03 | 588,261 |
October 09, 2025 | 267.94 | 261.95 | 261.95 | 267.94 | 261.01 | 667,693 |
October 08, 2025 | 270.44 | 267.88 | 267.88 | 270.98 | 265.41 | 477,124 |
October 07, 2025 | 270.87 | 270.29 | 270.29 | 272.05 | 268.3 | 497,600 |
October 06, 2025 | 273.61 | 270.78 | 270.78 | 274.08 | 268.39 | 528,447 |
October 03, 2025 | 274.06 | 272.98 | 272.98 | 274.64 | 271.04 | 502,611 |
October 02, 2025 | 274.81 | 275.44 | 275.44 | 276.09 | 272.29 | 609,600 |
October 01, 2025 | 278.43 | 274.92 | 274.92 | 279.87 | 272.56 | 851,500 |
September 30, 2025 | 284.31 | 279.57 | 279.57 | 285.07 | 273.72 | 1.06M |
September 29, 2025 | 284.5 | 284.31 | 284.31 | 288.12 | 284.11 | 1.12M |
September 26, 2025 | 284.35 | 284.42 | 284.42 | 285.63 | 282.73 | 466,237 |
September 25, 2025 | 285.15 | 283.69 | 283.69 | 286.52 | 282.9 | 534,160 |
September 24, 2025 | 287.47 | 285.26 | 285.26 | 287.77 | 283.93 | 366,218 |
September 23, 2025 | 282.31 | 286.64 | 286.64 | 287.33 | 280.72 | 752,885 |
September 22, 2025 | 280.69 | 282.74 | 282.74 | 284.02 | 280.25 | 1M |
September 19, 2025 | 287.11 | 282.28 | 282.28 | 288.55 | 282.04 | 1.48M |
September 18, 2025 | 286.21 | 285.88 | 285.88 | 290.05 | 285.82 | 639,700 |
September 17, 2025 | 287.46 | 287.77 | 287.77 | 290.62 | 286.71 | 521,543 |
September 16, 2025 | 287.46 | 287.47 | 287.47 | 288.64 | 285.45 | 458,600 |
September 15, 2025 | 286.56 | 287.96 | 287.96 | 290.8 | 286.39 | 745,200 |
September 12, 2025 | 287.86 | 285.52 | 285.52 | 289.91 | 285.4 | 450,011 |
September 11, 2025 | 284.7 | 289.37 | 289.37 | 290.82 | 283.73 | 688,226 |
September 10, 2025 | 284.45 | 283.48 | 283.48 | 288.1 | 282.75 | 555,317 |
September 09, 2025 | 282.28 | 285.71 | 285.71 | 286.04 | 279.64 | 1.53M |
September 08, 2025 | 281.18 | 282.92 | 282.92 | 284.98 | 280.11 | 848,603 |
September 05, 2025 | 277.28 | 280.09 | 280.09 | 280.24 | 277.28 | 682,603 |
September 04, 2025 | 274 | 277.08 | 277.08 | 277.48 | 271.48 | 448,131 |
September 03, 2025 | 273.46 | 274.11 | 274.11 | 274.41 | 270.72 | 425,929 |
September 02, 2025 | 270.46 | 273.2 | 273.2 | 274.56 | 269.5 | 606,400 |
August 29, 2025 | 270.97 | 273.37 | 273.37 | 273.38 | 270.97 | 826,717 |
August 28, 2025 | 272.49 | 272 | 272 | 273.81 | 271.46 | 726,300 |
August 27, 2025 | 270.57 | 272.37 | 272.37 | 273 | 270.47 | 654,661 |
August 26, 2025 | 266.95 | 269.99 | 269.99 | 270.25 | 265.87 | 1.19M |
August 25, 2025 | 270.1 | 266.39 | 266.39 | 271.64 | 266.18 | 693,100 |
August 22, 2025 | 272.41 | 269.55 | 269.55 | 273.5 | 267.87 | 508,956 |
August 21, 2025 | 271.04 | 272.24 | 272.24 | 273.18 | 270.01 | 467,816 |
August 20, 2025 | 269.23 | 271.42 | 271.42 | 271.81 | 268.29 | 668,904 |
August 19, 2025 | 267.59 | 269.23 | 269.23 | 269.6 | 266.22 | 625,538 |
August 18, 2025 | 270.53 | 267.65 | 266.88 | 270.85 | 266.1 | 560,882 |
August 15, 2025 | 266.95 | 269.89 | 269.89 | 270.87 | 266 | 1.3M |
August 14, 2025 | 267.08 | 266.82 | 266.82 | 267.7 | 264.3 | 859,747 |
August 13, 2025 | 263.02 | 267.5 | 267.5 | 268.89 | 261.23 | 811,927 |
August 12, 2025 | 264.5 | 263.02 | 263.02 | 267.42 | 261.88 | 1.46M |
August 11, 2025 | 271.3 | 267.42 | 267.42 | 273.78 | 267.04 | 1.23M |
August 08, 2025 | 273.61 | 271.89 | 271.89 | 275.92 | 269.83 | 613,116 |
August 07, 2025 | 274.44 | 273.99 | 273.99 | 275.41 | 270.67 | 952,882 |
August 06, 2025 | 268.09 | 273.22 | 273.22 | 273.38 | 266.12 | 895,300 |
August 05, 2025 | 269.5 | 268.23 | 268.23 | 270.5 | 263.92 | 939,856 |
August 04, 2025 | 266.66 | 268.29 | 268.29 | 268.7 | 262.56 | 1.19M |
August 01, 2025 | 268.17 | 265.37 | 265.37 | 268.83 | 264.05 | 1.34M |
July 31, 2025 | 267.74 | 268.87 | 268.87 | 269.12 | 264.71 | 2.23M |
July 30, 2025 | 277.04 | 266.98 | 266.98 | 277.25 | 263.94 | 3.04M |
July 29, 2025 | 288 | 277.47 | 277.47 | 288 | 273.26 | 3.76M |
July 28, 2025 | 305 | 305.98 | 305.98 | 310.6 | 304.84 | 487,212 |