294.32
+1.1294(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 292.72 | 294.32 | 294.32 | 294.32 | 292.33 | 11,000 |
| September 29, 2025 | 293.8 | 293.19 | 293.19 | 293.9 | 292.54 | 12,008 |
| September 26, 2025 | 291.93 | 292.58 | 292.58 | 292.62 | 290.8 | 25,700 |
| September 25, 2025 | 290.23 | 290.73 | 290.73 | 291.23 | 289.48 | 15,000 |
| September 24, 2025 | 294.02 | 292.3 | 292.3 | 294.02 | 292 | 14,601 |
| September 23, 2025 | 296.12 | 294.16 | 293.34 | 296.15 | 293.96 | 6,600 |
| September 22, 2025 | 293.87 | 295.85 | 295.03 | 295.99 | 293.87 | 25,700 |
| September 19, 2025 | 294.41 | 294.64 | 293.83 | 294.87 | 293.13 | 10,100 |
| September 18, 2025 | 293.33 | 293.52 | 292.71 | 294.11 | 292.77 | 10,600 |
| September 17, 2025 | 292.08 | 291.43 | 290.62 | 292.18 | 290 | 10,741 |
| September 16, 2025 | 292.79 | 291.89 | 291.89 | 292.79 | 291.54 | 9,300 |
| September 15, 2025 | 291.89 | 292.12 | 292.12 | 292.47 | 291.7 | 33,316 |
| September 12, 2025 | 291.3 | 290.9 | 290.9 | 291.43 | 290.69 | 17,100 |
| September 11, 2025 | 289.01 | 291.34 | 291.34 | 291.34 | 289.01 | 16,418 |
| September 10, 2025 | 289.67 | 288.67 | 288.67 | 289.67 | 287.96 | 12,018 |
| September 09, 2025 | 287.66 | 287.94 | 287.94 | 287.94 | 286.79 | 9,000 |
| September 08, 2025 | 287.62 | 287.42 | 287.42 | 287.81 | 286.79 | 8,300 |
| September 05, 2025 | 288.49 | 286.38 | 286.38 | 288.61 | 284.76 | 23,446 |
| September 04, 2025 | 285 | 287.09 | 287.09 | 287.15 | 284.97 | 9,400 |
| September 03, 2025 | 284.75 | 284.52 | 284.52 | 284.9 | 283.36 | 11,802 |
| September 02, 2025 | 281.64 | 283.31 | 283.31 | 283.37 | 281.14 | 17,300 |
| August 29, 2025 | 286.46 | 285.2 | 285.2 | 286.46 | 284.8 | 15,300 |
| August 28, 2025 | 286.19 | 286.99 | 286.99 | 287.17 | 285.8 | 82,045 |
| August 27, 2025 | 285.12 | 286.1 | 286.1 | 286.21 | 285.12 | 8,588 |
| August 26, 2025 | 283.75 | 285.21 | 285.21 | 285.26 | 283.54 | 10,407 |
| August 25, 2025 | 284.91 | 284.03 | 284.03 | 285.03 | 283.95 | 12,207 |
| August 22, 2025 | 281.46 | 285.1 | 285.1 | 285.71 | 281.46 | 7,300 |
| August 21, 2025 | 280.44 | 280.31 | 280.31 | 281.14 | 280.01 | 10,300 |
| August 20, 2025 | 281.69 | 281.35 | 281.35 | 281.78 | 279.13 | 49,649 |
| August 19, 2025 | 283.82 | 282.07 | 282.07 | 284.26 | 281.88 | 13,402 |
| August 18, 2025 | 284.02 | 283.94 | 283.94 | 284.08 | 283.37 | 21,647 |
| August 15, 2025 | 284.3 | 283.8 | 283.8 | 284.5 | 283.8 | 8,500 |
| August 14, 2025 | 283.6 | 284.68 | 284.68 | 284.68 | 283.6 | 15,017 |
| August 13, 2025 | 285.02 | 284.91 | 284.91 | 285.12 | 283.73 | 16,409 |
| August 12, 2025 | 281.52 | 283.59 | 283.59 | 283.64 | 281.42 | 46,628 |
| August 11, 2025 | 281.18 | 279.95 | 279.95 | 281.39 | 279.73 | 17,329 |
| August 08, 2025 | 279.9 | 280.68 | 280.68 | 280.91 | 279.86 | 6,333 |
| August 07, 2025 | 281.11 | 278.82 | 278.82 | 281.11 | 277.73 | 15,500 |
| August 06, 2025 | 277.61 | 279.06 | 279.06 | 279.24 | 277.16 | 11,400 |
| August 05, 2025 | 278.44 | 277.24 | 277.24 | 279.24 | 276.82 | 20,600 |
| August 04, 2025 | 275.89 | 278.37 | 278.37 | 278.37 | 275.89 | 36,445 |
| August 01, 2025 | 275.52 | 274.27 | 274.27 | 275.58 | 273.16 | 16,335 |
| July 31, 2025 | 282.21 | 278.71 | 278.71 | 282.21 | 278.71 | 10,006 |
| July 30, 2025 | 280.8 | 279.87 | 279.87 | 281.21 | 278.73 | 33,705 |
| July 29, 2025 | 281.68 | 280.21 | 280.21 | 281.75 | 280.01 | 12,410 |
| July 28, 2025 | 281.59 | 281.11 | 281.11 | 281.59 | 280.61 | 14,643 |
| July 25, 2025 | 280.37 | 281.2 | 281.2 | 281.5 | 280.14 | 9,311 |
| July 24, 2025 | 280.15 | 280.08 | 280.08 | 280.71 | 279.96 | 11,941 |
| July 23, 2025 | 278.74 | 280.09 | 280.09 | 280.13 | 278.34 | 41,600 |
| July 22, 2025 | 277.71 | 277.83 | 277.83 | 278.06 | 276.87 | 17,000 |
| July 21, 2025 | 277.93 | 277.46 | 277.46 | 278.88 | 277.4 | 16,000 |
| July 18, 2025 | 278.36 | 277.19 | 277.19 | 278.36 | 276.89 | 58,006 |
| July 17, 2025 | 276.02 | 277.62 | 277.62 | 277.82 | 275.95 | 24,235 |
| July 16, 2025 | 275.17 | 275.81 | 275.81 | 275.9 | 273.14 | 19,400 |
| July 15, 2025 | 277.56 | 274.6 | 274.6 | 277.56 | 274.6 | 59,900 |
| July 14, 2025 | 275.29 | 276.15 | 276.15 | 276.15 | 275.01 | 13,500 |
| July 11, 2025 | 275.51 | 275.3 | 275.3 | 275.86 | 274.7 | 53,600 |
| July 10, 2025 | 276 | 276.73 | 276.73 | 277.01 | 275.42 | 106,300 |
| July 09, 2025 | 275.07 | 275.73 | 275.73 | 275.83 | 274.38 | 76,200 |
| July 08, 2025 | 274.78 | 274.04 | 274.04 | 274.78 | 273.91 | 11,600 |