300.02
-4.24(-1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 308.87 | 303.17 | 307.14 | 309.94 | 299.84 | 50 |
| January 13, 2026 | 308.07 | 304.71 | 304.71 | 308.07 | 304.71 | 41 |
| January 12, 2026 | 308.54 | 309.12 | 309.12 | 312.06 | 308.54 | 149 |
| January 09, 2026 | 304.18 | 308.03 | 308.03 | 308.26 | 303.69 | 26 |
| January 08, 2026 | 293.1 | 296.17 | 296.17 | 296.17 | 293.1 | 933 |
| January 07, 2026 | 301.69 | 300.78 | 300.78 | 301.69 | 300.78 | 12 |
| January 06, 2026 | 297.91 | 300.29 | 300.29 | 300.29 | 297.91 | 48 |
| January 05, 2026 | 293.72 | 294.24 | 294.24 | 294.24 | 289.09 | 67 |
| January 02, 2026 | 283.81 | 286.03 | 288.76 | 292.01 | 283.81 | 47 |
| December 31, 2025 | 288.67 | 288.67 | 288.67 | 288.67 | 288.67 | 2 |
| December 30, 2025 | 294.06 | 290.38 | 290.38 | 294.06 | 290.38 | 4 |
| December 29, 2025 | 294.25 | 290.8 | 290.8 | 294.25 | 290.8 | 112 |
| December 24, 2025 | 297.22 | 294 | 293.7 | 297.22 | 293.7 | 1 |
| December 23, 2025 | 292.43 | 292.43 | 292.43 | 292.43 | 292.43 | 7 |
| December 22, 2025 | 294.07 | 292.4 | 292.4 | 294.07 | 292.2 | 55 |
| December 19, 2025 | 287.42 | 290.77 | 290.77 | 290.77 | 287.42 | 10 |
| December 18, 2025 | 283.99 | 289.39 | 289.39 | 289.39 | 283.99 | 27 |
| December 17, 2025 | 288.94 | 281.35 | 281.35 | 288.94 | 281.35 | 259 |
| December 16, 2025 | 293.41 | 295.54 | 295.54 | 296.08 | 293.41 | 11 |
| December 15, 2025 | 297 | 296.98 | 296.98 | 297.07 | 296 | 277 |
| December 12, 2025 | 296.63 | 292.77 | 292.77 | 296.63 | 292.77 | 32 |
| December 11, 2025 | 301.45 | 301.71 | 301.71 | 303.41 | 301.45 | 11 |
| December 10, 2025 | 290.49 | 292.34 | 292.34 | 292.34 | 290.37 | 7 |
| December 09, 2025 | 294.55 | 293.79 | 293.24 | 296.77 | 292.25 | 5 |
| December 08, 2025 | 295.87 | 294.4 | 294.4 | 299.99 | 294.29 | 19 |
| December 05, 2025 | 294.83 | 294.21 | 294.21 | 295.13 | 294.21 | 43 |
| December 04, 2025 | 291.84 | 292.64 | 292.64 | 293.34 | 291.84 | 7 |
| December 03, 2025 | 291 | 290.79 | 290.79 | 291 | 290.65 | 4 |
| December 02, 2025 | 292.03 | 290.73 | 290.73 | 292.03 | 290.73 | 101 |
| December 01, 2025 | 295.77 | 295.51 | 295.51 | 295.87 | 295 | 46 |
| November 28, 2025 | 295.77 | 296.77 | 296.14 | 298.91 | 291.72 | 120 |
| November 26, 2025 | 292.18 | 296.28 | 295.5 | 296.28 | 292.18 | 17 |
| November 25, 2025 | 289.15 | 287.97 | 287.97 | 289.15 | 287.97 | 170 |
| November 24, 2025 | 287.37 | 286 | 286 | 287.37 | 286 | 704 |
| November 21, 2025 | 285.98 | 286.65 | 287.01 | 290.72 | 281.96 | 43 |
| November 20, 2025 | 290.5 | 290.05 | 290.05 | 290.5 | 290.05 | 27 |
| November 19, 2025 | 283.54 | 283.54 | 283.54 | 283.54 | 283.54 | 3 |
| November 18, 2025 | 280.54 | 281.52 | 281.52 | 282.5 | 279.35 | 112 |
| November 17, 2025 | 280.24 | 280.06 | 280.06 | 280.24 | 279.01 | 24 |
| November 14, 2025 | 282.5 | 282.12 | 282.12 | 284.57 | 280.2 | 91 |
| November 13, 2025 | 297 | 289.89 | 289.89 | 297 | 289.17 | 44 |
| November 12, 2025 | 294.01 | 296.78 | 296.78 | 296.78 | 292.99 | 43 |
| November 11, 2025 | 293 | 296.78 | 296.78 | 296.78 | 292.98 | 27 |
| November 10, 2025 | 287.09 | 290.63 | 290.63 | 290.63 | 287.09 | 11 |
| November 07, 2025 | 286 | 288.31 | 287.59 | 288.31 | 283.88 | 222 |
| November 06, 2025 | 288.07 | 287.79 | 287.3 | 288.07 | 287.79 | 53 |
| November 05, 2025 | 290.62 | 292.21 | 291.71 | 295.12 | 290.62 | 40 |
| November 04, 2025 | 287.77 | 293.8 | 293.3 | 293.87 | 287.77 | 33 |
| November 03, 2025 | 288.99 | 291.39 | 290.9 | 291.39 | 288.99 | 18 |
| October 31, 2025 | 288.05 | 290.75 | 290.25 | 291.39 | 286.57 | 171 |
| October 30, 2025 | 285.5 | 287.24 | 286.75 | 288.54 | 280 | 136 |
| October 29, 2025 | 295.4 | 297.74 | 297.23 | 297.74 | 292.35 | 74 |
| October 28, 2025 | 290.95 | 293.65 | 293.15 | 293.65 | 290.95 | 6 |
| October 27, 2025 | 294.98 | 292.4 | 291.11 | 295.78 | 291.11 | 87 |
| October 24, 2025 | 293.86 | 294.77 | 294.77 | 294.77 | 293.86 | 30 |
| October 23, 2025 | 295.35 | 293.68 | 293.68 | 295.35 | 293.68 | 54 |
| October 22, 2025 | 299.26 | 294.67 | 294.67 | 299.26 | 294.67 | 52 |
| October 21, 2025 | 295.05 | 297.01 | 297.01 | 297.84 | 294.32 | 41 |
| October 20, 2025 | 297.82 | 295.29 | 295.29 | 299.11 | 295.29 | 15 |
| October 17, 2025 | 296.97 | 296.57 | 295.3 | 296.99 | 292.85 | 112 |