234.14
-0.535(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 235.5 | 234.67 | 234.67 | 237.89 | 230.78 | 4.16M |
| February 03, 2026 | 244.15 | 235.08 | 235.08 | 244.29 | 234.81 | 4.38M |
| February 02, 2026 | 246.6 | 247.56 | 247.56 | 250 | 244.64 | 2.02M |
| January 30, 2026 | 245.07 | 246.82 | 246.82 | 247 | 243.68 | 3.57M |
| January 29, 2026 | 249.39 | 245.97 | 245.97 | 252.43 | 244.44 | 3.53M |
| January 28, 2026 | 249.65 | 250.69 | 250.69 | 255.73 | 248.3 | 4.09M |
| January 27, 2026 | 256.78 | 254.51 | 254.51 | 257.46 | 253.44 | 3.48M |
| January 26, 2026 | 258.43 | 258.17 | 258.17 | 260.24 | 256.22 | 2.04M |
| January 23, 2026 | 258.13 | 257.87 | 257.87 | 260.65 | 256.88 | 2.11M |
| January 22, 2026 | 257.2 | 259.86 | 259.86 | 260.06 | 256.53 | 2M |
| January 21, 2026 | 255.03 | 256.99 | 256.99 | 259.29 | 254.5 | 2.52M |
| January 20, 2026 | 258.46 | 255.1 | 255.1 | 259.9 | 254.19 | 2.21M |
| January 16, 2026 | 260.02 | 260.44 | 260.44 | 261.09 | 257.57 | 2.84M |
| January 15, 2026 | 261.14 | 260.2 | 260.2 | 263.56 | 259.13 | 2.05M |
| January 14, 2026 | 256.64 | 258.5 | 258.5 | 259.04 | 256.03 | 1.82M |
| January 13, 2026 | 262.41 | 257.07 | 257.07 | 263.22 | 256.76 | 1.69M |
| January 12, 2026 | 264.8 | 262.8 | 262.8 | 266.03 | 261.97 | 1.5M |
| January 09, 2026 | 265.55 | 266.02 | 266.02 | 268.08 | 264.66 | 1.69M |
| January 08, 2026 | 260.25 | 265.67 | 265.67 | 267.02 | 259.6 | 1.99M |
| January 07, 2026 | 261.95 | 261.26 | 261.26 | 262.48 | 259.3 | 1.48M |
| January 06, 2026 | 255.77 | 261.12 | 261.12 | 262.1 | 255.47 | 2.06M |
| January 05, 2026 | 252.69 | 257.32 | 257.32 | 259.14 | 251.96 | 2.1M |
| January 02, 2026 | 257.03 | 252.88 | 252.88 | 257.67 | 251.65 | 2.03M |
| December 31, 2025 | 258.98 | 257.23 | 257.23 | 259.5 | 257.09 | 1.76M |
| December 30, 2025 | 258.62 | 259.53 | 259.53 | 260.66 | 258.56 | 979,991 |
| December 29, 2025 | 259.15 | 259.61 | 259.61 | 260.83 | 258.41 | 1.7M |
| December 26, 2025 | 257.87 | 258.84 | 258.84 | 259.05 | 257.4 | 1.23M |
| December 24, 2025 | 256.52 | 258.1 | 258.1 | 259 | 255.3 | 622,119 |
| December 23, 2025 | 260.27 | 257.01 | 257.01 | 260.37 | 256.61 | 1.81M |
| December 22, 2025 | 257.94 | 259.74 | 259.74 | 261.49 | 257.62 | 2.08M |
| December 19, 2025 | 260.32 | 257.94 | 257.94 | 261 | 257.04 | 7.87M |
| December 18, 2025 | 263.13 | 260.97 | 260.97 | 265.25 | 260.76 | 3.51M |
| December 17, 2025 | 261.28 | 265.47 | 265.47 | 266.42 | 261 | 2.51M |
| December 16, 2025 | 261.81 | 262.17 | 262.17 | 263.8 | 259.57 | 3.13M |
| December 15, 2025 | 266.33 | 264.95 | 264.95 | 267.85 | 264.57 | 2.96M |
| December 12, 2025 | 264.05 | 266.1 | 266.1 | 266.35 | 263.74 | 2.08M |
| December 11, 2025 | 259.59 | 264.69 | 262.99 | 264.99 | 259.35 | 1.63M |
| December 10, 2025 | 257.36 | 259.34 | 259.34 | 260.05 | 256.83 | 2.45M |
| December 09, 2025 | 259.09 | 258.23 | 258.23 | 260.99 | 257.99 | 1.72M |
| December 08, 2025 | 260.86 | 258.69 | 258.69 | 261.12 | 257.58 | 2.58M |
| December 05, 2025 | 259.4 | 261.63 | 261.63 | 262.76 | 259.34 | 2.76M |
| December 04, 2025 | 261.46 | 259.4 | 259.4 | 262.3 | 258.35 | 2.32M |
| December 03, 2025 | 256.5 | 260.22 | 260.22 | 260.54 | 256.5 | 2.37M |
| December 02, 2025 | 256.65 | 257.18 | 257.18 | 258.11 | 254.46 | 3.42M |
| December 01, 2025 | 254 | 255.84 | 255.84 | 257.9 | 253.2 | 2.86M |
| November 28, 2025 | 255.29 | 255.3 | 255.3 | 256.36 | 253.7 | 975,344 |
| November 26, 2025 | 256.98 | 254.33 | 254.33 | 257.4 | 254.06 | 1.71M |
| November 25, 2025 | 251 | 256.31 | 256.31 | 260 | 250.66 | 2.67M |
| November 24, 2025 | 252.62 | 250.1 | 250.1 | 252.79 | 248.33 | 3.5M |
| November 21, 2025 | 249.78 | 253.12 | 253.12 | 254.46 | 249.06 | 2M |
| November 20, 2025 | 251.81 | 249.06 | 249.06 | 251.93 | 247.77 | 2.03M |
| November 19, 2025 | 250.26 | 250.41 | 250.41 | 251.35 | 247.18 | 2.17M |
| November 18, 2025 | 251.02 | 249.69 | 249.69 | 251.46 | 247.21 | 2.03M |
| November 17, 2025 | 252.81 | 250.9 | 250.9 | 253.56 | 250.35 | 1.76M |
| November 14, 2025 | 254.61 | 253.09 | 253.09 | 255.72 | 251.22 | 1.72M |
| November 13, 2025 | 252.85 | 254.61 | 254.61 | 255.04 | 250.65 | 1.98M |
| November 12, 2025 | 255.21 | 254.55 | 254.55 | 256.33 | 253.49 | 1.77M |
| November 11, 2025 | 254.61 | 255.2 | 255.2 | 256.1 | 253.27 | 1.41M |
| November 10, 2025 | 253.3 | 254.06 | 254.06 | 255.77 | 251.18 | 1.74M |
| November 07, 2025 | 253.76 | 254.16 | 254.16 | 255.38 | 251.62 | 2.44M |