268.65
-1.725(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 268.45 | 268.65 | 268.65 | 268.65 | 268.45 | 84 |
| September 24, 2025 | 270.75 | 270.38 | 270.38 | 270.75 | 270.38 | 4,488 |
| September 23, 2025 | 271.8 | 271.8 | 271.8 | 271.8 | 271.8 | 0 |
| September 22, 2025 | 275 | 274.05 | 274.05 | 275 | 274.05 | 259 |
| September 19, 2025 | 275.1 | 275.95 | 275.95 | 275.95 | 275.1 | 2 |
| September 18, 2025 | 276.6 | 275.88 | 275.88 | 277.1 | 275.88 | 353 |
| September 17, 2025 | 277.5 | 277.9 | 277.9 | 277.9 | 277.5 | 1,042 |
| September 16, 2025 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | 0 |
| September 15, 2025 | 272.6 | 272.65 | 272.65 | 272.65 | 272.5 | 46 |
| September 12, 2025 | 272.52 | 272.52 | 272.52 | 272.52 | 272.52 | 0 |
| September 11, 2025 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 0 |
| September 10, 2025 | 272.43 | 272.15 | 272.15 | 272.43 | 272.15 | 40 |
| September 09, 2025 | 270.5 | 270.13 | 270.13 | 270.5 | 270.13 | 2 |
| September 08, 2025 | 271.02 | 271.02 | 271.02 | 271.02 | 271.02 | 0 |
| September 05, 2025 | 268.61 | 269 | 269 | 269 | 268.61 | 1,698 |
| September 04, 2025 | 269.15 | 268.8 | 268.8 | 270 | 268.8 | 111 |
| September 03, 2025 | 268.6 | 268.6 | 268.6 | 268.6 | 268.6 | 0 |
| September 02, 2025 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | 3,233 |
| September 01, 2025 | 268.58 | 268.58 | 268.58 | 268.58 | 268.58 | 0 |
| August 29, 2025 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | 53 |
| August 28, 2025 | 268.1 | 269 | 269 | 269 | 268.1 | 182 |
| August 27, 2025 | 268.75 | 269.5 | 269.5 | 269.5 | 268.75 | 86 |
| August 26, 2025 | 270.2 | 269.5 | 269.5 | 270.2 | 269.5 | 85 |
| August 22, 2025 | 273.8 | 273.98 | 273.98 | 273.98 | 273.8 | 45 |
| August 21, 2025 | 276.2 | 275.13 | 275.13 | 276.9 | 275.13 | 98 |
| August 20, 2025 | 275.73 | 275.73 | 275.73 | 275.73 | 275.73 | 0 |
| August 19, 2025 | 275 | 274.93 | 274.93 | 275.15 | 274.93 | 918 |
| August 18, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | 0 |
| August 15, 2025 | 268.95 | 269.52 | 269.52 | 269.52 | 268.95 | 80 |
| August 14, 2025 | 269.9 | 268.25 | 268.25 | 270 | 268.25 | 184 |
| August 13, 2025 | 270.5 | 270.3 | 270.3 | 270.5 | 270.3 | 280 |
| August 12, 2025 | 268 | 268.45 | 268.45 | 268.45 | 267 | 406 |
| August 11, 2025 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | 22 |
| August 08, 2025 | 267.45 | 266.83 | 266.83 | 267.45 | 266.83 | 2 |
| August 07, 2025 | 267.15 | 269.4 | 269.4 | 269.4 | 267.15 | 406 |
| August 06, 2025 | 269.45 | 267.18 | 267.18 | 269.45 | 267 | 79 |
| August 05, 2025 | 268.28 | 268.25 | 268.25 | 269 | 268.25 | 7,616 |
| August 04, 2025 | 270.4 | 269 | 269 | 270.4 | 269 | 93 |
| August 01, 2025 | 270.7 | 270.48 | 270.48 | 270.7 | 270.48 | 20 |
| July 31, 2025 | 272.65 | 270.7 | 270.7 | 273.5 | 270.5 | 131 |
| July 30, 2025 | 273.7 | 270.2 | 270.2 | 273.7 | 270.2 | 31 |
| July 29, 2025 | 273.15 | 273.15 | 273.15 | 273.15 | 273.15 | 0 |
| July 28, 2025 | 275.5 | 272.8 | 272.8 | 275.5 | 272.8 | 95 |
| July 25, 2025 | 274.54 | 274.6 | 274.6 | 274.6 | 274.54 | 104 |
| July 24, 2025 | 278.25 | 277.35 | 277.35 | 278.25 | 277.35 | 170 |
| July 23, 2025 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | 0 |
| July 22, 2025 | 278.98 | 278.98 | 278.98 | 278.98 | 278.98 | 0 |
| July 21, 2025 | 279 | 280.35 | 280.35 | 280.35 | 279 | 76 |
| July 18, 2025 | 277.75 | 278.77 | 278.77 | 278.77 | 277.75 | 4 |
| July 17, 2025 | 281.55 | 280.68 | 280.68 | 281.55 | 280 | 72 |
| July 16, 2025 | 281.9 | 281.98 | 281.98 | 282 | 281.55 | 2,366 |
| July 15, 2025 | 282.05 | 281.45 | 281.45 | 282.05 | 281.45 | 534 |
| July 14, 2025 | 280.54 | 281.2 | 281.2 | 281.2 | 280.53 | 345 |
| July 11, 2025 | 282.15 | 281.73 | 281.73 | 282.15 | 281.73 | 2 |
| July 10, 2025 | 283.18 | 283.18 | 283.18 | 283.18 | 283.18 | 0 |
| July 09, 2025 | 285.45 | 285.45 | 285.45 | 286.01 | 285.45 | 17,436 |
| July 08, 2025 | 285.39 | 285.43 | 285.43 | 285.55 | 285.39 | 122 |
| July 07, 2025 | 285 | 285 | 285 | 285 | 285 | 6 |
| July 04, 2025 | 285.63 | 285.4 | 285.4 | 285.63 | 285.2 | 115 |
| July 03, 2025 | 285.95 | 285.95 | 285.95 | 285.95 | 285.95 | 0 |