242.56
+2.095(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 242.38 | 240.88 | 240.88 | 244.85 | 239.22 | 8,859 |
| January 13, 2026 | 238.22 | 240.47 | 240.47 | 244 | 236.86 | 3,405 |
| January 12, 2026 | 237.08 | 240.77 | 240.77 | 243.62 | 233.09 | 8,721 |
| January 09, 2026 | 244.99 | 239.61 | 239.61 | 251.5 | 235.19 | 10,820 |
| January 08, 2026 | 238.32 | 242.28 | 242.28 | 245.94 | 237.75 | 4,409 |
| January 07, 2026 | 267.99 | 240.99 | 240.99 | 268.77 | 240.03 | 19,172 |
| January 06, 2026 | 273 | 269.15 | 269.15 | 276.56 | 267.61 | 1,942 |
| January 05, 2026 | 272.81 | 273.69 | 273.69 | 280.12 | 263.78 | 6,983 |
| January 02, 2026 | 264.32 | 276.67 | 276.67 | 276.67 | 262.02 | 1,540 |
| December 31, 2025 | 262 | 262.8 | 262.8 | 266.33 | 262 | 235 |
| December 30, 2025 | 272.5 | 265.01 | 265.01 | 272.5 | 264.6 | 719 |
| December 29, 2025 | 269.31 | 267.81 | 267.81 | 274.84 | 266.38 | 1,671 |
| December 24, 2025 | 272 | 272.51 | 272.51 | 273.38 | 267.01 | 2,050 |
| December 23, 2025 | 286.28 | 266.1 | 266.1 | 288 | 262.46 | 25,434 |
| December 22, 2025 | 267.32 | 283.41 | 283.41 | 285 | 265.8 | 6,203 |
| December 19, 2025 | 263.37 | 266.49 | 266.49 | 268.26 | 261.21 | 1,057 |
| December 18, 2025 | 256.7 | 262.75 | 262.75 | 265.98 | 255 | 1,468 |
| December 17, 2025 | 259.74 | 253.72 | 253.72 | 263.6 | 253.72 | 1,950 |
| December 16, 2025 | 251.38 | 255.89 | 255.89 | 255.99 | 251.22 | 2,043 |
| December 15, 2025 | 256.97 | 255.29 | 255.29 | 258.37 | 250.24 | 1,706 |
| December 12, 2025 | 270.31 | 258.77 | 258.77 | 273.94 | 249.5 | 3,082 |
| December 11, 2025 | 260.01 | 268.35 | 268.35 | 271.18 | 254.03 | 1,776 |
| December 10, 2025 | 253.6 | 263.33 | 263.33 | 263.67 | 251.38 | 880 |
| December 09, 2025 | 256.89 | 257.52 | 257.52 | 260.46 | 252.91 | 2,827 |
| December 08, 2025 | 258.96 | 257.11 | 257.11 | 260.76 | 251.9 | 1,284 |
| December 05, 2025 | 259.12 | 260.42 | 260.42 | 264.05 | 255.12 | 2,382 |
| December 04, 2025 | 254.56 | 254.58 | 254.58 | 260.57 | 254.56 | 757 |
| December 03, 2025 | 262.56 | 256.26 | 256.26 | 264.56 | 252.51 | 2,146 |
| December 02, 2025 | 263.43 | 263.48 | 263.48 | 270 | 260.84 | 3,596 |
| December 01, 2025 | 269.94 | 267.02 | 267.02 | 273.01 | 263.23 | 2,615 |
| November 28, 2025 | 272.05 | 272.98 | 272.98 | 276.74 | 269.03 | 1,060 |
| November 26, 2025 | 263.19 | 272.07 | 272.07 | 272.63 | 260.5 | 1,708 |
| November 25, 2025 | 261.69 | 257.04 | 260.6 | 262.04 | 253.77 | 4,180 |
| November 24, 2025 | 252.13 | 256.89 | 256.89 | 259.43 | 249.67 | 628 |
| November 21, 2025 | 245.66 | 248.15 | 246.56 | 250.9 | 239.83 | 1,852 |
| November 20, 2025 | 258.03 | 246.2 | 246.2 | 263.96 | 245.95 | 34,947 |
| November 19, 2025 | 252.93 | 252.32 | 252.32 | 257.45 | 250.27 | 757 |
| November 18, 2025 | 247.69 | 250.39 | 250.39 | 256.89 | 244.57 | 1,505 |
| November 17, 2025 | 258.4 | 252.94 | 252.94 | 258.4 | 251.35 | 4,706 |
| November 14, 2025 | 257.28 | 254.26 | 254.26 | 257.88 | 243.36 | 6,563 |
| November 13, 2025 | 274.99 | 257.71 | 257.71 | 274.99 | 255.92 | 9,099 |
| November 12, 2025 | 265.25 | 264.71 | 264.71 | 268.98 | 261.77 | 541 |
| November 11, 2025 | 273.42 | 264.77 | 264.77 | 273.42 | 261.33 | 1,396 |
| November 10, 2025 | 279.25 | 277.77 | 277.77 | 279.25 | 268.64 | 2,249 |
| November 07, 2025 | 268.65 | 260.29 | 261.61 | 270.99 | 254.72 | 2,603 |
| November 06, 2025 | 281.4 | 275.98 | 275.98 | 281.4 | 270.75 | 2,343 |
| November 05, 2025 | 262.01 | 280.45 | 280.45 | 280.45 | 258.34 | 5,061 |
| November 04, 2025 | 266 | 268.27 | 268.27 | 269 | 254.45 | 4,170 |
| November 03, 2025 | 266.25 | 269.93 | 269.93 | 271.3 | 261.19 | 5,990 |
| October 31, 2025 | 242.7 | 267.96 | 267.96 | 268.09 | 235.05 | 7,681 |
| October 30, 2025 | 242 | 238.25 | 238.18 | 245.54 | 234.5 | 6,177 |
| October 29, 2025 | 242 | 243.07 | 243.07 | 245.64 | 236.64 | 2,933 |
| October 28, 2025 | 247.88 | 239.86 | 239.86 | 250 | 238.55 | 1,861 |
| October 27, 2025 | 245 | 246.4 | 246.4 | 249.99 | 241.5 | 3,330 |
| October 24, 2025 | 232.41 | 239.1 | 239.1 | 242.52 | 231.55 | 1,601 |
| October 23, 2025 | 224.08 | 229.95 | 229.95 | 230.61 | 220.5 | 7,783 |
| October 22, 2025 | 225.5 | 219.56 | 219.56 | 231.36 | 216.74 | 6,871 |
| October 21, 2025 | 229.51 | 225.15 | 225.15 | 230.88 | 224.96 | 830 |
| October 20, 2025 | 233.11 | 229.17 | 229.17 | 237.38 | 229.17 | 2,418 |
| October 17, 2025 | 233.06 | 230.01 | 230.01 | 238.83 | 230.01 | 1,379 |