267.26
-3.75(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 05, 2026 | 270.71 | 267.15 | 267.15 | 271.5 | 266.16 | 32.65M |
| January 02, 2026 | 272.05 | 270.97 | 270.97 | 277.82 | 269.02 | 30.34M |
| December 31, 2025 | 273.05 | 271.92 | 271.92 | 273.68 | 271.76 | 16.5M |
| December 30, 2025 | 272.83 | 273.03 | 273.03 | 274.08 | 272.28 | 16.47M |
| December 29, 2025 | 272.69 | 273.76 | 273.76 | 274.36 | 272.35 | 23.4M |
| December 26, 2025 | 274.23 | 273.44 | 273.44 | 275.37 | 272.95 | 17.05M |
| December 24, 2025 | 272.34 | 273.81 | 273.81 | 275.41 | 272.25 | 17.13M |
| December 23, 2025 | 270.84 | 272.36 | 272.36 | 272.45 | 269.56 | 28M |
| December 22, 2025 | 272.86 | 270.8 | 270.8 | 273.88 | 270.51 | 27.93M |
| December 19, 2025 | 272.15 | 273.67 | 273.67 | 274.6 | 269.9 | 143.76M |
| December 18, 2025 | 273.61 | 272.19 | 272.19 | 273.62 | 266.98 | 48.17M |
| December 17, 2025 | 275.01 | 271.99 | 271.99 | 276.16 | 271.7 | 29.88M |
| December 16, 2025 | 272.82 | 274.61 | 274.61 | 275.5 | 271.79 | 37.14M |
| December 15, 2025 | 280.02 | 274.38 | 274.38 | 280.05 | 272.84 | 34.2M |
| December 12, 2025 | 277.8 | 278.34 | 278.34 | 279.22 | 276.82 | 28.1M |
| December 11, 2025 | 279.1 | 278.04 | 278.04 | 279.58 | 273.81 | 25.16M |
| December 10, 2025 | 277.87 | 278.8 | 278.8 | 279.75 | 276.44 | 21.66M |
| December 09, 2025 | 278.16 | 277.21 | 277.21 | 280.03 | 276.92 | 23.58M |
| December 08, 2025 | 278.17 | 277.89 | 277.89 | 279.67 | 276.15 | 35.03M |
| December 05, 2025 | 280.54 | 278.78 | 278.78 | 281.14 | 278.05 | 45.15M |
| December 04, 2025 | 283.79 | 280.7 | 280.7 | 284.73 | 278.59 | 40.59M |
| December 03, 2025 | 286.2 | 284.17 | 284.17 | 288.61 | 283.65 | 32.66M |
| December 02, 2025 | 283 | 286.19 | 286.19 | 287.4 | 282.63 | 47.78M |
| December 01, 2025 | 278.01 | 283.1 | 283.1 | 283.42 | 276.14 | 44.98M |
| November 28, 2025 | 277.26 | 278.82 | 278.82 | 279 | 275.99 | 13.86M |
| November 26, 2025 | 276.96 | 277.55 | 277.55 | 279.53 | 276.63 | 33.16M |
| November 25, 2025 | 275.3 | 276.97 | 276.97 | 280.38 | 275.25 | 40.12M |
| November 24, 2025 | 270.9 | 275.92 | 276 | 276.98 | 270.9 | 61.88M |
| November 21, 2025 | 265.88 | 271.49 | 271.49 | 273.32 | 265.82 | 55.52M |
| November 20, 2025 | 270.81 | 266.25 | 266.25 | 275.43 | 265.92 | 37.2M |
| November 19, 2025 | 265.52 | 268.55 | 268.55 | 272.21 | 265.5 | 28.52M |
| November 18, 2025 | 269.92 | 267.44 | 267.44 | 270.71 | 265.32 | 40.76M |
| November 17, 2025 | 268.72 | 267.49 | 267.49 | 270.49 | 265.73 | 32.74M |
| November 14, 2025 | 271.05 | 272.41 | 272.41 | 275.96 | 269.6 | 43.33M |
| November 13, 2025 | 274.27 | 272.95 | 272.95 | 276.7 | 272.1 | 42.05M |
| November 12, 2025 | 275 | 273.47 | 273.47 | 275.73 | 271.87 | 42.44M |
| November 11, 2025 | 269.81 | 275.25 | 275.25 | 275.85 | 269.8 | 45.85M |
| November 10, 2025 | 268.96 | 269.43 | 269.43 | 273.73 | 267.46 | 40.73M |
| November 07, 2025 | 269.8 | 268.49 | 268.49 | 272.29 | 266.83 | 38.21M |
| November 06, 2025 | 267.89 | 269.88 | 269.88 | 273.4 | 267.89 | 36M |
| November 05, 2025 | 268.59 | 270.11 | 270.11 | 271.7 | 266.93 | 29.86M |
| November 04, 2025 | 268.33 | 270.14 | 270.14 | 271.49 | 267.62 | 38.61M |
| November 03, 2025 | 270.42 | 269.05 | 269.05 | 270.85 | 266.25 | 34.77M |
| October 31, 2025 | 276.99 | 270.42 | 270.42 | 277.32 | 269.16 | 63.61M |
| October 30, 2025 | 271.99 | 271.4 | 271.4 | 274.14 | 268.48 | 52.45M |
| October 29, 2025 | 269.27 | 269.83 | 269.83 | 271.41 | 267.11 | 38.55M |
| October 28, 2025 | 269.14 | 269.07 | 269.07 | 269.87 | 268.15 | 33.86M |
| October 27, 2025 | 264.88 | 268.81 | 268.81 | 269 | 264.65 | 41.01M |
| October 24, 2025 | 261.19 | 262.82 | 262.82 | 264.13 | 259.18 | 36.74M |
| October 23, 2025 | 259.89 | 259.58 | 259.58 | 260.62 | 258.01 | 28.78M |
| October 22, 2025 | 262.79 | 258.45 | 258.45 | 262.85 | 255.45 | 41.11M |
| October 21, 2025 | 261.88 | 262.77 | 262.77 | 265.29 | 261.88 | 46.37M |
| October 20, 2025 | 255.89 | 262.24 | 262.24 | 264.38 | 255.63 | 87.69M |
| October 17, 2025 | 248.02 | 252.3 | 252.3 | 253.38 | 247.27 | 40.13M |
| October 16, 2025 | 248.27 | 247.45 | 247.45 | 249.04 | 245.13 | 39.22M |
| October 15, 2025 | 249.49 | 249.34 | 249.34 | 251.82 | 247.48 | 31.76M |
| October 14, 2025 | 246.6 | 247.77 | 247.77 | 248.85 | 244.7 | 35.15M |
| October 13, 2025 | 249.38 | 247.66 | 247.66 | 249.69 | 245.56 | 36.07M |
| October 10, 2025 | 254.94 | 245.34 | 245.34 | 256.38 | 244 | 46.87M |
| October 09, 2025 | 257.81 | 254.03 | 254.03 | 258 | 253.14 | 30.82M |