257.94
-3.03(-1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 06, 2025 | 257.6 | 252.36 | 252.36 | 258.66 | 249.68 | 3.34M |
| November 05, 2025 | 256.46 | 259.57 | 259.57 | 260.77 | 256.04 | 2.21M |
| November 04, 2025 | 259 | 259.22 | 259.22 | 262.25 | 256.87 | 2.55M |
| November 03, 2025 | 260.3 | 257.17 | 257.17 | 260.68 | 255.16 | 2.37M |
| October 31, 2025 | 260.63 | 260.3 | 260.3 | 262.08 | 258.19 | 2.56M |
| October 30, 2025 | 262.32 | 261.53 | 261.53 | 265.92 | 260.22 | 2.79M |
| October 29, 2025 | 271.16 | 261.22 | 261.22 | 272.81 | 260.24 | 3.35M |
| October 28, 2025 | 280 | 279.63 | 279.63 | 282.93 | 279.31 | 2.35M |
| October 27, 2025 | 280.97 | 280.53 | 280.53 | 282.89 | 280.09 | 1.98M |
| October 24, 2025 | 282.25 | 280.94 | 280.94 | 282.86 | 280.68 | 1.26M |
| October 23, 2025 | 282.7 | 281.55 | 281.55 | 284.23 | 280.66 | 1.34M |
| October 22, 2025 | 283.61 | 283.95 | 283.95 | 287.4 | 282.93 | 1.23M |
| October 21, 2025 | 283.46 | 283.98 | 283.98 | 285.41 | 282.29 | 1.74M |
| October 20, 2025 | 281.61 | 283.03 | 283.03 | 283.74 | 281.18 | 1.4M |
| October 17, 2025 | 280.98 | 281.27 | 281.27 | 282.9 | 280 | 1.3M |
| October 16, 2025 | 284.26 | 280.16 | 280.16 | 284.48 | 279.42 | 1.49M |
| October 15, 2025 | 286.7 | 284.21 | 284.21 | 287.69 | 283.01 | 1.57M |
| October 14, 2025 | 283.66 | 285.92 | 285.92 | 286.8 | 283.62 | 1.3M |
| October 13, 2025 | 285.21 | 284.35 | 284.35 | 286.83 | 282.89 | 2.02M |
| October 10, 2025 | 286.85 | 285.19 | 285.19 | 287.8 | 284.65 | 2.72M |
| October 09, 2025 | 290.44 | 285.89 | 285.89 | 291.34 | 285.4 | 1.34M |
| October 08, 2025 | 292.56 | 290.7 | 290.7 | 292.8 | 289.82 | 1.41M |
| October 07, 2025 | 291.68 | 292.94 | 292.94 | 293.51 | 290.45 | 1.15M |
| October 06, 2025 | 291.5 | 290.55 | 290.55 | 291.95 | 288.49 | 1.7M |
| October 03, 2025 | 289.98 | 291.31 | 291.31 | 292.38 | 287.86 | 1.23M |
| October 02, 2025 | 289.22 | 289.87 | 289.87 | 290.82 | 286.42 | 2.07M |
| October 01, 2025 | 292.48 | 291.61 | 291.61 | 293.64 | 289.57 | 2.2M |
| September 30, 2025 | 288.49 | 293.5 | 293.5 | 293.91 | 285.03 | 3.16M |
| September 29, 2025 | 292.5 | 292.66 | 292.66 | 294.35 | 291.39 | 2.16M |
| September 26, 2025 | 289.56 | 291.54 | 291.54 | 292.71 | 288.55 | 1.7M |