275.10
+4.25(+1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 273.27 | 275.57 | 275.57 | 275.8 | 273.27 | 5,039 |
| January 13, 2026 | 270.76 | 270.99 | 270.99 | 271.04 | 270.24 | 583 |
| January 12, 2026 | 271.45 | 273.19 | 273.19 | 273.24 | 271 | 52 |
| January 09, 2026 | 271.02 | 272.34 | 272.34 | 272.34 | 271.02 | 131 |
| January 08, 2026 | 269.19 | 272.02 | 272.02 | 273.13 | 266.27 | 2,238 |
| January 07, 2026 | 271.77 | 269.62 | 269.62 | 271.77 | 269.62 | 160 |
| January 06, 2026 | 263.3 | 269.69 | 269.69 | 269.69 | 262.58 | 28 |
| January 05, 2026 | 261 | 263.42 | 263.42 | 264.29 | 260.66 | 138 |
| January 02, 2026 | 261.2 | 265.49 | 265.49 | 265.49 | 260.21 | 39 |
| December 31, 2025 | 263.8 | 263.82 | 263.85 | 265 | 263.8 | 34 |
| December 30, 2025 | 264.79 | 264.15 | 264.15 | 264.79 | 264.15 | 14 |
| December 29, 2025 | 264.96 | 265.97 | 265.97 | 265.97 | 264.96 | 23 |
| December 24, 2025 | 267.06 | 265.14 | 265.14 | 267.06 | 262.1 | 0 |
| December 23, 2025 | 266.82 | 265.7 | 265.7 | 266.82 | 265.34 | 582 |
| December 22, 2025 | 264.05 | 266.93 | 266.93 | 266.93 | 264.05 | 39 |
| December 19, 2025 | 261.49 | 262.94 | 262.94 | 262.94 | 261.49 | 164 |
| December 18, 2025 | 261.57 | 262.73 | 262.73 | 265.78 | 261.57 | 164 |
| December 17, 2025 | 258.68 | 261.32 | 261.32 | 261.32 | 258.68 | 84 |
| December 16, 2025 | 261.25 | 259 | 259 | 261.25 | 259 | 17 |
| December 15, 2025 | 262.86 | 260.34 | 259.61 | 263.28 | 260.18 | 1,060 |
| December 12, 2025 | 261.37 | 261.98 | 261 | 265.95 | 261 | 9 |
| December 11, 2025 | 256.52 | 260.15 | 260.15 | 260.29 | 256.52 | 1,190 |
| December 10, 2025 | 253 | 253.7 | 253.7 | 254.28 | 253 | 20 |
| December 09, 2025 | 256.68 | 255.45 | 255.45 | 258.95 | 255.45 | 201 |
| December 08, 2025 | 266.44 | 258.69 | 258.69 | 266.44 | 258.21 | 191 |
| December 05, 2025 | 265.13 | 259.89 | 259.89 | 266.4 | 259.89 | 3 |
| December 04, 2025 | 264.33 | 263.26 | 263.26 | 265.17 | 263.26 | 127 |
| December 03, 2025 | 273.36 | 268.02 | 268.02 | 273.36 | 266.08 | 363 |
| December 02, 2025 | 276.99 | 270.58 | 270.58 | 276.99 | 270.58 | 156 |
| December 01, 2025 | 274.03 | 274.96 | 274.96 | 275.26 | 274.03 | 221 |
| November 28, 2025 | 275.42 | 275.97 | 275.97 | 276.1 | 273.83 | 357 |
| November 26, 2025 | 274.82 | 275.42 | 275.42 | 275.55 | 273.18 | 323 |
| November 25, 2025 | 270.23 | 274.46 | 274.46 | 274.46 | 270.18 | 373 |
| November 24, 2025 | 268 | 268.29 | 268.29 | 268.29 | 267.17 | 60 |
| November 21, 2025 | 262 | 263.55 | 267.16 | 267.48 | 261.74 | 40 |
| November 20, 2025 | 261.59 | 261.95 | 261.95 | 267 | 261.59 | 144 |
| November 19, 2025 | 256.52 | 260.05 | 260.05 | 260.14 | 256.52 | 222 |
| November 18, 2025 | 253 | 256.15 | 256.15 | 256.15 | 253 | 172 |
| November 17, 2025 | 257.63 | 257.2 | 257.2 | 258 | 257.2 | 2,038 |
| November 14, 2025 | 260.21 | 260.22 | 260.22 | 261.38 | 260.04 | 43 |
| November 13, 2025 | 261.08 | 262.9 | 262.9 | 263.26 | 261.08 | 141 |
| November 12, 2025 | 262.32 | 263.38 | 263.38 | 263.38 | 262.24 | 44 |
| November 11, 2025 | 257.45 | 260.94 | 260.94 | 260.94 | 257.45 | 162 |
| November 10, 2025 | 258.51 | 257.45 | 257.45 | 258.51 | 251.01 | 178 |
| November 07, 2025 | 253.42 | 254.64 | 254.64 | 254.64 | 252.82 | 74 |
| November 06, 2025 | 258.9 | 255 | 255 | 258.9 | 255 | 14 |
| November 05, 2025 | 257.6 | 256.32 | 256.32 | 260 | 256.32 | 301 |
| November 04, 2025 | 257.13 | 257.48 | 257.48 | 257.48 | 256.63 | 481 |
| November 03, 2025 | 257.09 | 254.33 | 254.33 | 257.09 | 253.52 | 129 |
| October 31, 2025 | 256.1 | 258.46 | 258.46 | 259.02 | 256.02 | 80 |
| October 30, 2025 | 256.08 | 260.18 | 260.18 | 260.18 | 255.34 | 56 |
| October 29, 2025 | 268.7 | 258.31 | 258.31 | 268.7 | 258.31 | 303 |
| October 28, 2025 | 285 | 267.64 | 267.64 | 285 | 265.96 | 192 |
| October 27, 2025 | 276.59 | 277.92 | 277.92 | 278.06 | 276.59 | 95 |
| October 24, 2025 | 275.33 | 276.6 | 276.6 | 276.6 | 275.33 | 5 |
| October 23, 2025 | 274.65 | 275 | 275 | 276.73 | 274.11 | 53 |
| October 22, 2025 | 277.96 | 277.5 | 277.5 | 277.96 | 276.82 | 25 |
| October 21, 2025 | 277.86 | 280.1 | 280.1 | 280.65 | 277.86 | 1,076 |
| October 20, 2025 | 275.63 | 279.39 | 279.39 | 280.28 | 275.63 | 69 |
| October 17, 2025 | 271.55 | 275.34 | 275.34 | 275.34 | 270.11 | 227 |