267.75
-3.8082(-1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 272.09 | 269.36 | 269.94 | 273.17 | 268.72 | 22 |
| January 12, 2026 | 265 | 271.56 | 271.56 | 271.56 | 265 | 549 |
| January 09, 2026 | 265.43 | 266.27 | 266.27 | 266.27 | 265.43 | 40 |
| January 08, 2026 | 271.02 | 271.19 | 271.19 | 271.19 | 269.37 | 323 |
| January 07, 2026 | 274.59 | 268.66 | 266.37 | 274.59 | 266.12 | 3 |
| January 06, 2026 | 270.37 | 266.41 | 266.41 | 270.37 | 266.41 | 15 |
| January 05, 2026 | 263.25 | 272.96 | 272.96 | 274.79 | 263.25 | 146 |
| January 02, 2026 | 257.79 | 260.15 | 255.74 | 261.59 | 253 | 51 |
| December 31, 2025 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 3 |
| December 30, 2025 | 257.99 | 260.31 | 260.31 | 260.43 | 257.99 | 494 |
| December 29, 2025 | 261.22 | 257.93 | 257.93 | 261.23 | 257.93 | 180 |
| December 24, 2025 | 261.15 | 261.58 | 261.58 | 261.9 | 261.15 | 7 |
| December 23, 2025 | 260.2 | 259.43 | 259.43 | 260.2 | 259.15 | 156 |
| December 22, 2025 | 258.78 | 262.07 | 262.07 | 262.07 | 258.78 | 31 |
| December 19, 2025 | 257.2 | 260.73 | 260.73 | 261.46 | 257.2 | 113 |
| December 18, 2025 | 257.89 | 257.2 | 257.2 | 258.92 | 257.2 | 234 |
| December 17, 2025 | 260.08 | 259.48 | 259.48 | 260.08 | 259.48 | 56 |
| December 16, 2025 | 261.4 | 258.72 | 258.72 | 261.4 | 257.72 | 13,558 |
| December 15, 2025 | 264.46 | 262.98 | 262.98 | 264.76 | 261.53 | 725 |
| December 12, 2025 | 264.52 | 260 | 260 | 264.52 | 259.82 | 351 |
| December 11, 2025 | 256.42 | 257.51 | 257.51 | 259.97 | 256.42 | 274 |
| December 10, 2025 | 256.18 | 257.85 | 257.85 | 257.88 | 255.39 | 79 |
| December 09, 2025 | 248.99 | 257.47 | 256 | 257.47 | 248.99 | 46 |
| December 08, 2025 | 248.66 | 251.54 | 251.54 | 252.01 | 248.66 | 953 |
| December 05, 2025 | 245.96 | 247.77 | 247.77 | 247.77 | 244.81 | 529 |
| December 04, 2025 | 240.25 | 243.84 | 243.84 | 244.31 | 240.25 | 272 |
| December 03, 2025 | 239.56 | 237.97 | 237.97 | 239.56 | 237.01 | 139 |
| December 02, 2025 | 243 | 238.33 | 238.33 | 243 | 234.46 | 111 |
| December 01, 2025 | 241.54 | 242.51 | 242.51 | 243.05 | 236.56 | 108 |
| November 28, 2025 | 239.95 | 240.66 | 240.66 | 242.26 | 239.95 | 36 |
| November 26, 2025 | 241.32 | 239.4 | 240.09 | 241.32 | 238.4 | 194 |
| November 25, 2025 | 238.01 | 241.51 | 241.51 | 241.73 | 238.01 | 62 |
| November 24, 2025 | 235.11 | 236.37 | 236.37 | 236.41 | 234.92 | 217 |
| November 21, 2025 | 228.27 | 236.14 | 236.14 | 236.38 | 228.27 | 96 |
| November 20, 2025 | 224.75 | 227.9 | 227.9 | 229.64 | 224.75 | 44 |
| November 19, 2025 | 226.13 | 225.81 | 225.81 | 228.39 | 225.33 | 138 |
| November 18, 2025 | 228 | 227.85 | 227.85 | 228.6 | 226.93 | 120 |
| November 17, 2025 | 240.92 | 230.72 | 230.72 | 240.92 | 230.6 | 355 |
| November 14, 2025 | 236.14 | 234 | 234 | 236.76 | 234 | 70 |
| November 13, 2025 | 240.17 | 237.24 | 237.24 | 241.34 | 237.24 | 34 |
| November 12, 2025 | 243.15 | 241.49 | 241.49 | 243.15 | 239.27 | 336 |
| November 11, 2025 | 240 | 242.04 | 242.04 | 242.04 | 238.6 | 71 |
| November 10, 2025 | 250.73 | 240.73 | 240.73 | 250.73 | 239.64 | 138 |
| November 07, 2025 | 247.59 | 244.2 | 244.2 | 247.59 | 242.3 | 181 |
| November 06, 2025 | 245.7 | 242.88 | 242.88 | 245.7 | 242.5 | 419 |
| November 05, 2025 | 243.22 | 250.17 | 250.17 | 250.17 | 242.01 | 418 |
| November 04, 2025 | 245 | 241.64 | 241.64 | 246.97 | 240.06 | 372 |
| November 03, 2025 | 252.55 | 250.11 | 250.11 | 253 | 248.35 | 182 |
| October 31, 2025 | 256.02 | 254.93 | 254.93 | 256.39 | 253.38 | 834 |
| October 30, 2025 | 257.9 | 258.77 | 258.77 | 260.99 | 257.9 | 185 |
| October 29, 2025 | 269 | 259.54 | 259.54 | 269 | 258.93 | 473 |
| October 28, 2025 | 270 | 268.93 | 268.93 | 275.69 | 261.11 | 2,776 |
| October 27, 2025 | 314.38 | 296.83 | 296.83 | 314.38 | 294.59 | 240 |
| October 24, 2025 | 305.35 | 300.25 | 300.25 | 305.91 | 300.25 | 95 |
| October 23, 2025 | 297.63 | 302.83 | 302.83 | 302.95 | 297.63 | 55 |
| October 22, 2025 | 300.01 | 296.1 | 296.1 | 300.33 | 295.89 | 555 |
| October 21, 2025 | 297.5 | 299 | 299 | 299 | 295 | 99 |
| October 20, 2025 | 302.5 | 296.99 | 296.99 | 311 | 295 | 356 |
| October 17, 2025 | 298 | 297.47 | 297.47 | 300.69 | 293.45 | 328 |
| October 16, 2025 | 329.91 | 291.86 | 291.86 | 329.91 | 288.58 | 1,395 |