328.39
+6.47(+2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 318.68 | 321.92 | 321.92 | 327.86 | 318.13 | 616,700 |
October 01, 2025 | 300.66 | 319.81 | 319.81 | 322.81 | 299.63 | 1.21M |
September 30, 2025 | 289.6 | 299.81 | 299.81 | 300.47 | 287.66 | 848,700 |
September 29, 2025 | 292.44 | 289.43 | 289.43 | 292.44 | 286.59 | 626,300 |
September 26, 2025 | 288.46 | 291.71 | 291.71 | 292.04 | 284.52 | 396,800 |
September 25, 2025 | 289.23 | 287.79 | 287.79 | 290.23 | 285.68 | 470,934 |
September 24, 2025 | 297.38 | 292.65 | 292.65 | 299.66 | 290.77 | 702,433 |
September 23, 2025 | 302.97 | 299.22 | 299.22 | 305.26 | 299.02 | 474,211 |
September 22, 2025 | 299.75 | 302.48 | 302.48 | 302.77 | 295.11 | 746,510 |
September 19, 2025 | 307.93 | 300.87 | 300.87 | 307.93 | 300.79 | 1.89M |
September 18, 2025 | 305.4 | 306.38 | 306.38 | 309.57 | 302.47 | 792,700 |
September 17, 2025 | 303.68 | 303.68 | 303.68 | 311.44 | 300.93 | 1.05M |
September 16, 2025 | 299.24 | 303.08 | 303.08 | 304.34 | 296.61 | 515,128 |
September 15, 2025 | 297.5 | 299.04 | 299.04 | 299.69 | 295.2 | 539,700 |
September 12, 2025 | 299.45 | 295.39 | 295.39 | 302.28 | 294.96 | 326,700 |
September 11, 2025 | 295.12 | 302.45 | 302.45 | 303.24 | 295.12 | 384,213 |
September 10, 2025 | 297.81 | 293.03 | 293.03 | 300.12 | 288.9 | 865,681 |
September 09, 2025 | 309.79 | 300.52 | 300.52 | 310.8 | 298.14 | 1.08M |
September 08, 2025 | 304.12 | 309.37 | 309.37 | 310.23 | 301.3 | 641,231 |
September 05, 2025 | 300.6 | 306.32 | 306.32 | 309.3 | 299.18 | 504,544 |
September 04, 2025 | 289.46 | 299.69 | 299.69 | 300.35 | 287.17 | 661,661 |
September 03, 2025 | 294.42 | 290.06 | 290.06 | 298.74 | 289.63 | 541,212 |
September 02, 2025 | 299.33 | 296.48 | 296.48 | 302.42 | 292.47 | 541,513 |
August 29, 2025 | 296.87 | 301.8 | 301.8 | 302.94 | 295.55 | 721,700 |
August 28, 2025 | 295.69 | 297.65 | 297.65 | 297.72 | 289.71 | 707,200 |
August 27, 2025 | 295.21 | 294.63 | 294.63 | 299.04 | 292.7 | 361,000 |
August 26, 2025 | 299.32 | 296.14 | 296.14 | 300.18 | 295.45 | 466,032 |
August 25, 2025 | 301.35 | 298.95 | 298.95 | 302.09 | 297.52 | 515,449 |
August 22, 2025 | 293.88 | 302.19 | 302.19 | 304.44 | 291.91 | 500,300 |
August 21, 2025 | 295 | 290.44 | 290.44 | 295.97 | 290.18 | 650,600 |
August 20, 2025 | 296.36 | 296.73 | 296.73 | 299.34 | 295 | 565,645 |
August 19, 2025 | 290.5 | 297.72 | 297.72 | 298.37 | 289.3 | 646,082 |
August 18, 2025 | 289.68 | 289.4 | 289.4 | 293.97 | 287.58 | 632,500 |
August 15, 2025 | 295.5 | 291.55 | 291.55 | 296 | 290.1 | 414,543 |
August 14, 2025 | 294.81 | 293.52 | 293.52 | 295.34 | 291.64 | 710,932 |
August 13, 2025 | 286.43 | 296.83 | 296.83 | 296.89 | 285.85 | 623,116 |
August 12, 2025 | 281.34 | 285.52 | 285.52 | 285.52 | 278.49 | 602,000 |
August 11, 2025 | 282.48 | 279.29 | 279.29 | 283.16 | 279.17 | 548,007 |
August 08, 2025 | 277.69 | 281.2 | 281.2 | 281.2 | 275.05 | 789,200 |
August 07, 2025 | 281.01 | 278 | 278 | 281.12 | 276 | 707,900 |
August 06, 2025 | 280.42 | 277.72 | 277.72 | 281.86 | 276 | 942,703 |
August 05, 2025 | 284.58 | 281.19 | 281.19 | 288.12 | 279.5 | 1.39M |
August 04, 2025 | 279.8 | 285.59 | 285.59 | 289.6 | 279.19 | 1.29M |
August 01, 2025 | 286.15 | 290.31 | 290.31 | 291.2 | 280.67 | 1.2M |
July 31, 2025 | 295.01 | 288.76 | 288.76 | 300.76 | 287.85 | 1.37M |
July 30, 2025 | 304.15 | 299.07 | 299.07 | 305.75 | 297.38 | 1.1M |
July 29, 2025 | 302.53 | 303.19 | 303.19 | 304.99 | 299.9 | 823,808 |
July 28, 2025 | 300.11 | 302.36 | 302.36 | 305.87 | 299.48 | 788,333 |
July 25, 2025 | 297.59 | 302.95 | 302.95 | 304.44 | 295.09 | 1.04M |
July 24, 2025 | 294.33 | 298.47 | 298.47 | 305 | 294.19 | 905,036 |
July 23, 2025 | 295.46 | 295.63 | 295.63 | 300.62 | 290.77 | 1.36M |
July 22, 2025 | 285.12 | 287.46 | 287.46 | 291.62 | 284.77 | 1.94M |
July 21, 2025 | 285 | 281.66 | 281.66 | 285.88 | 279.62 | 1.82M |
July 18, 2025 | 297.72 | 287.53 | 287.53 | 299.6 | 285 | 717,337 |
July 17, 2025 | 291.34 | 296.92 | 296.92 | 297.62 | 288.45 | 1.03M |
July 16, 2025 | 291.16 | 289.56 | 289.56 | 291.49 | 284.65 | 1.38M |
July 15, 2025 | 308.39 | 289.56 | 289.56 | 309.75 | 287.02 | 2.6M |
July 14, 2025 | 317.52 | 304.18 | 304.18 | 326.57 | 302.46 | 3.29M |
July 11, 2025 | 350.35 | 352.91 | 352.91 | 357.23 | 347.44 | 565,100 |
July 10, 2025 | 349.88 | 353.28 | 353.28 | 360 | 347.51 | 389,500 |