294.07
+0.3801(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 295 | 294.07 | 293.88 | 298.64 | 291.3 | 2,724 |
| December 23, 2025 | 298 | 296.1 | 296.1 | 303.87 | 292.01 | 2,747 |
| December 22, 2025 | 293.01 | 300.9 | 300.9 | 301.59 | 293.01 | 487 |
| December 19, 2025 | 285.5 | 294.79 | 294.79 | 300.44 | 285.5 | 4,715 |
| December 18, 2025 | 285.09 | 287.27 | 287.27 | 290.43 | 284.11 | 1,233 |
| December 17, 2025 | 281.06 | 287.72 | 287.72 | 290.25 | 281.06 | 1,206 |
| December 16, 2025 | 287.13 | 283.89 | 283.89 | 290.48 | 280.98 | 7,033 |
| December 15, 2025 | 278.81 | 288.46 | 288.46 | 288.53 | 278.81 | 3,620 |
| December 12, 2025 | 280.5 | 279.69 | 279.69 | 282.6 | 277.37 | 2,451 |
| December 11, 2025 | 259.88 | 278.56 | 278.56 | 279.2 | 259.88 | 3,282 |
| December 10, 2025 | 252.07 | 257.13 | 257.13 | 257.3 | 246.2 | 502 |
| December 09, 2025 | 252.5 | 249.39 | 249.39 | 252.5 | 245.11 | 373 |
| December 08, 2025 | 256 | 252.91 | 252.91 | 256.82 | 247.81 | 2,055 |
| December 05, 2025 | 260.44 | 257.75 | 257.75 | 260.44 | 256.91 | 1,570 |
| December 04, 2025 | 266.64 | 260.57 | 260.57 | 267.5 | 260.57 | 824 |
| December 03, 2025 | 265.4 | 267.01 | 267.01 | 269.33 | 263 | 1,683 |
| December 02, 2025 | 267 | 265.75 | 265.75 | 271.65 | 259.51 | 1,461 |
| December 01, 2025 | 262.73 | 267.44 | 267.44 | 269.57 | 260.22 | 2,532 |
| November 28, 2025 | 266.66 | 266.26 | 266.26 | 270 | 265.24 | 2,807 |
| November 26, 2025 | 267.5 | 267.23 | 267.74 | 273 | 264.91 | 839 |
| November 25, 2025 | 257.31 | 268.26 | 268.26 | 271.96 | 256.6 | 1,302 |
| November 24, 2025 | 264.6 | 267.3 | 267.3 | 267.92 | 262.72 | 473 |
| November 21, 2025 | 254.72 | 256.98 | 265.91 | 267.43 | 250.7 | 808 |
| November 20, 2025 | 259.75 | 257.72 | 257.72 | 262.87 | 256.79 | 597 |
| November 19, 2025 | 251 | 253.49 | 253.49 | 255.19 | 251 | 650 |
| November 18, 2025 | 244.4 | 250.18 | 250.18 | 252.99 | 244.4 | 639 |
| November 17, 2025 | 251.65 | 248.37 | 248.37 | 251.99 | 246.54 | 544 |
| November 14, 2025 | 251.66 | 252.38 | 252.38 | 254.06 | 246.67 | 2,747 |
| November 13, 2025 | 262.91 | 257.05 | 257.05 | 266.83 | 256.61 | 3,185 |
| November 12, 2025 | 262.16 | 264.04 | 264.04 | 270.49 | 262.16 | 946 |
| November 11, 2025 | 265.2 | 264.8 | 264.8 | 267.35 | 262.95 | 382 |
| November 10, 2025 | 259 | 261.76 | 261.76 | 261.77 | 256.71 | 967 |
| November 07, 2025 | 252.06 | 254.38 | 254.38 | 257.33 | 251.09 | 1,214 |
| November 06, 2025 | 254.8 | 253.23 | 253.23 | 256.5 | 252.79 | 1,338 |
| November 05, 2025 | 256.55 | 257.55 | 257.55 | 262.39 | 256.55 | 1,532 |
| November 04, 2025 | 270 | 258.52 | 258.52 | 270 | 257.4 | 1,433 |
| November 03, 2025 | 289.82 | 281.16 | 281.16 | 289.82 | 280.84 | 3,070 |
| October 31, 2025 | 285.99 | 288.09 | 288.09 | 288.09 | 284.16 | 1,019 |
| October 30, 2025 | 279 | 285.33 | 285.33 | 290.98 | 276.1 | 1,892 |
| October 29, 2025 | 294.99 | 284.06 | 284.06 | 294.99 | 283 | 4,592 |
| October 28, 2025 | 322 | 292.35 | 292.35 | 322 | 287.11 | 7,940 |
| October 27, 2025 | 318.8 | 319.43 | 319.43 | 322 | 317.8 | 1,367 |
| October 24, 2025 | 320 | 318.71 | 318.71 | 321 | 314.62 | 893 |
| October 23, 2025 | 314 | 316.78 | 316.78 | 319.39 | 312.06 | 676 |
| October 22, 2025 | 320 | 315.77 | 315.77 | 321.67 | 314.52 | 788 |
| October 21, 2025 | 305.98 | 309.35 | 309.35 | 312.38 | 303.94 | 2,049 |
| October 20, 2025 | 307.8 | 304.27 | 303.56 | 308 | 301.45 | 686 |
| October 17, 2025 | 295 | 300.43 | 300.43 | 301 | 295 | 786 |
| October 16, 2025 | 311.42 | 298.51 | 298.51 | 311.55 | 298.51 | 1,537 |
| October 15, 2025 | 316.5 | 317.52 | 317.52 | 318 | 310.58 | 752 |
| October 14, 2025 | 300.5 | 316.75 | 316.75 | 317.03 | 300.5 | 3,359 |
| October 13, 2025 | 311 | 309.4 | 309.4 | 311.1 | 305.87 | 2,055 |
| October 10, 2025 | 306.98 | 304.67 | 304.67 | 312.38 | 303.57 | 912 |
| October 09, 2025 | 308.24 | 308.29 | 308.29 | 312.46 | 308 | 3,218 |
| October 08, 2025 | 314.84 | 310.32 | 310.32 | 316.1 | 308.91 | 2,225 |
| October 07, 2025 | 312.29 | 314.84 | 314.84 | 318.05 | 308.06 | 1,021 |
| October 06, 2025 | 314 | 316.86 | 316.86 | 317.07 | 310.75 | 1,622 |
| October 03, 2025 | 325 | 316.51 | 316.51 | 329 | 315.88 | 976 |
| October 02, 2025 | 316.1 | 318.22 | 318.22 | 318.26 | 313.2 | 482 |
| October 01, 2025 | 320.82 | 315.99 | 315.99 | 321.7 | 312.75 | 5,098 |