271.15
-2.82181(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 273.09 | 272.33 | 272.33 | 274.21 | 272.04 | 47 |
| January 13, 2026 | 279.88 | 273.97 | 273.97 | 281.63 | 273.97 | 58,008 |
| January 12, 2026 | 281.77 | 278.95 | 278.95 | 282.13 | 278.95 | 344 |
| January 09, 2026 | 285.68 | 283.89 | 283.89 | 285.68 | 283.53 | 4 |
| January 08, 2026 | 278.4 | 285.15 | 285.15 | 285.15 | 278.4 | 1,214 |
| January 07, 2026 | 287.47 | 286.05 | 286.05 | 287.47 | 284.81 | 2,513 |
| January 06, 2026 | 286.75 | 282.87 | 282.87 | 286.75 | 282.87 | 359 |
| January 05, 2026 | 282.51 | 285.05 | 285.05 | 290 | 282.51 | 283 |
| January 02, 2026 | 288.5 | 285.62 | 285.62 | 288.5 | 285.62 | 40 |
| December 31, 2025 | 290.05 | 290.77 | 290.77 | 291.23 | 290.05 | 27 |
| December 30, 2025 | 292.62 | 291 | 291 | 292.62 | 291 | 9 |
| December 29, 2025 | 291.7 | 291.84 | 291.84 | 291.84 | 291.35 | 50 |
| December 24, 2025 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | 841 |
| December 23, 2025 | 292.14 | 293.28 | 293.28 | 293.28 | 291.54 | 841 |
| December 22, 2025 | 291.59 | 292.46 | 292.46 | 293.27 | 291.59 | 23 |
| December 19, 2025 | 292.9 | 293.62 | 293.62 | 294 | 292.9 | 358 |
| December 18, 2025 | 292.82 | 292.82 | 292.82 | 292.82 | 292.82 | 59 |
| December 17, 2025 | 289.43 | 288.83 | 288.83 | 289.43 | 288.5 | 45 |
| December 16, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | 4 |
| December 15, 2025 | 288.67 | 287.01 | 287.01 | 288.69 | 286 | 1,386 |
| December 12, 2025 | 284.82 | 284.03 | 284.03 | 284.82 | 284.03 | 52 |
| December 11, 2025 | 278.83 | 283.3 | 283.3 | 284.21 | 278.83 | 187 |
| December 10, 2025 | 278.08 | 279.93 | 279.93 | 280.91 | 278.08 | 18 |
| December 09, 2025 | 279.29 | 281 | 281.15 | 282.86 | 278.48 | 1,407 |
| December 08, 2025 | 280.65 | 280.35 | 279.25 | 280.95 | 278.73 | 199 |
| December 05, 2025 | 282.5 | 281.39 | 281.39 | 285.94 | 279.72 | 223 |
| December 04, 2025 | 284.27 | 284.08 | 284.08 | 286.25 | 283.74 | 72 |
| December 03, 2025 | 288.18 | 284.14 | 284.14 | 291.4 | 283.62 | 526 |
| December 02, 2025 | 290.73 | 288.89 | 288.89 | 293.98 | 288.07 | 86 |
| December 01, 2025 | 293.1 | 292.21 | 292.21 | 295.28 | 291.5 | 2,156 |
| November 28, 2025 | 283.8 | 295.24 | 294.9 | 297.38 | 283.8 | 296 |
| November 26, 2025 | 294.84 | 295.5 | 295.5 | 295.5 | 294.31 | 243 |
| November 25, 2025 | 290.8 | 296.1 | 296.1 | 296.1 | 290.8 | 387 |
| November 24, 2025 | 289.86 | 288.56 | 289.84 | 290.1 | 288.14 | 773 |
| November 21, 2025 | 289.64 | 290.62 | 290.62 | 290.76 | 289.64 | 27 |
| November 20, 2025 | 286.74 | 286.11 | 286.11 | 289.4 | 286.11 | 334 |
| November 19, 2025 | 285.73 | 285.73 | 285.73 | 285.73 | 285.73 | 47 |
| November 18, 2025 | 284.23 | 286.84 | 286.84 | 288.7 | 284.23 | 369 |
| November 17, 2025 | 289.59 | 287.46 | 287.46 | 289.59 | 287.46 | 37 |
| November 14, 2025 | 286.57 | 289.02 | 289.02 | 289.02 | 285.17 | 277 |
| November 13, 2025 | 288.84 | 288.35 | 288.35 | 289.7 | 288.32 | 335 |
| November 12, 2025 | 287.02 | 287.89 | 287.89 | 287.97 | 287 | 95 |
| November 11, 2025 | 284.46 | 285.54 | 285.54 | 285.87 | 282 | 82 |
| November 10, 2025 | 279.71 | 282.36 | 282.36 | 282.36 | 277.8 | 508 |
| November 07, 2025 | 275.89 | 279.86 | 280.2 | 280.35 | 275.89 | 88 |
| November 06, 2025 | 277.33 | 276.58 | 276.58 | 278.35 | 276.58 | 17 |
| November 05, 2025 | 277.2 | 279 | 279 | 279.13 | 277.2 | 470 |
| November 04, 2025 | 267.49 | 274.63 | 274.63 | 274.64 | 267.49 | 361 |
| November 03, 2025 | 266.09 | 268.24 | 268.24 | 268.24 | 264.51 | 5,473 |
| October 31, 2025 | 268.32 | 268.2 | 268.2 | 271.1 | 268.2 | 760 |
| October 30, 2025 | 270.98 | 273.41 | 273.41 | 273.45 | 270.7 | 81 |
| October 29, 2025 | 270 | 268.45 | 268.45 | 270 | 265.2 | 160 |
| October 28, 2025 | 269.45 | 270.63 | 270.63 | 270.63 | 269.45 | 20 |
| October 27, 2025 | 269.64 | 268.94 | 268.94 | 270.19 | 268.89 | 757 |
| October 24, 2025 | 269.86 | 269.86 | 269.86 | 269.86 | 269.86 | 122 |
| October 23, 2025 | 268.06 | 268.06 | 268.06 | 268.06 | 268.06 | 756 |
| October 22, 2025 | 271.19 | 267.84 | 267.84 | 271.79 | 267.35 | 124 |
| October 21, 2025 | 266.5 | 269.66 | 268.01 | 269.66 | 264.82 | 283 |
| October 20, 2025 | 264.5 | 265.19 | 264.51 | 265.19 | 262.99 | 908 |
| October 17, 2025 | 265.98 | 262.6 | 262.6 | 266.74 | 262.6 | 95 |