245.41
+0.05(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 246 | 245.46 | 245.46 | 246.78 | 243.94 | 1.08M |
| December 03, 2025 | 244.43 | 245.36 | 245.36 | 246.23 | 242.61 | 1.52M |
| December 02, 2025 | 245.88 | 244.22 | 244.22 | 246.74 | 243.37 | 1.69M |
| December 01, 2025 | 248.4 | 246.1 | 246.1 | 249.47 | 246.07 | 1.42M |
| November 28, 2025 | 247.74 | 247.62 | 247.62 | 249.99 | 246.6 | 756,637 |
| November 26, 2025 | 250.57 | 248.52 | 248.52 | 252 | 247.8 | 1.01M |
| November 25, 2025 | 249.8 | 250.24 | 250.24 | 251.59 | 247.7 | 966,400 |
| November 24, 2025 | 251.26 | 248.21 | 248.21 | 252.44 | 244.72 | 2.02M |
| November 21, 2025 | 249 | 251.41 | 251.41 | 251.65 | 246.85 | 1.71M |
| November 20, 2025 | 245.74 | 247.3 | 247.3 | 250.43 | 245.69 | 1.57M |
| November 19, 2025 | 258.5 | 248.72 | 248.72 | 259.61 | 247.64 | 2.19M |
| November 18, 2025 | 259.54 | 258.64 | 258.64 | 261.56 | 256 | 1.81M |
| November 17, 2025 | 259.41 | 259.31 | 259.31 | 261.63 | 257.9 | 2.17M |
| November 14, 2025 | 258.22 | 258.51 | 258.51 | 262.59 | 254.57 | 1.83M |
| November 13, 2025 | 255.29 | 256.71 | 256.71 | 259.45 | 254.46 | 2.17M |
| November 12, 2025 | 254.4 | 255.86 | 255.86 | 256.53 | 253.17 | 1.26M |
| November 11, 2025 | 251.3 | 255 | 255 | 255.15 | 250.49 | 1.34M |
| November 10, 2025 | 248.88 | 251.06 | 251.06 | 251.74 | 247.03 | 1.46M |
| November 07, 2025 | 245.67 | 250.01 | 250.01 | 250.89 | 244.66 | 1.75M |
| November 06, 2025 | 246.9 | 245.24 | 245.24 | 249.95 | 244.28 | 1.46M |
| November 05, 2025 | 250.89 | 248.05 | 248.05 | 253 | 248.04 | 1.67M |
| November 04, 2025 | 244.25 | 251.7 | 251.7 | 252 | 242.7 | 2.37M |
| November 03, 2025 | 249.1 | 243 | 243 | 249.49 | 239.57 | 2.12M |
| October 31, 2025 | 242.75 | 249.49 | 249.49 | 254.43 | 242.75 | 5.07M |
| October 30, 2025 | 264.5 | 262.03 | 262.03 | 265.83 | 261.29 | 2.71M |
| October 29, 2025 | 265.62 | 262.02 | 262.02 | 268.85 | 261.04 | 3.17M |
| October 28, 2025 | 277.24 | 267.5 | 267.5 | 279 | 266.71 | 2.84M |
| October 27, 2025 | 280.56 | 279 | 279 | 281.66 | 278.1 | 930,396 |
| October 24, 2025 | 282.5 | 280.73 | 280.73 | 284.17 | 280.29 | 1.44M |
| October 23, 2025 | 283.03 | 282.49 | 282.49 | 284.33 | 280.41 | 1.09M |
| October 22, 2025 | 279.52 | 283.04 | 283.04 | 284.06 | 277.92 | 1.41M |
| October 21, 2025 | 278.8 | 279.01 | 279.01 | 280.6 | 277.22 | 1.42M |
| October 20, 2025 | 280.22 | 279.26 | 279.26 | 280.82 | 275.73 | 1.17M |
| October 17, 2025 | 280.62 | 280.47 | 280.47 | 284.3 | 277.95 | 1.42M |
| October 16, 2025 | 287.27 | 280.17 | 280.17 | 288.33 | 276.5 | 2.38M |
| October 15, 2025 | 301.73 | 296.16 | 296.16 | 304.57 | 295.36 | 2.45M |
| October 14, 2025 | 298.45 | 303.73 | 303.73 | 303.98 | 296.87 | 1.23M |
| October 13, 2025 | 299.05 | 298 | 298 | 301.71 | 295.78 | 1.18M |
| October 10, 2025 | 304.3 | 301.74 | 301.74 | 305.74 | 300.66 | 1.18M |
| October 09, 2025 | 307.11 | 302.25 | 302.25 | 307.11 | 301.29 | 761,610 |
| October 08, 2025 | 310.35 | 306.94 | 306.94 | 310.35 | 306.84 | 636,882 |
| October 07, 2025 | 310.39 | 309.81 | 309.81 | 313.09 | 308.18 | 863,800 |
| October 06, 2025 | 310.5 | 309.15 | 309.15 | 311.67 | 307.68 | 1.05M |
| October 03, 2025 | 307.78 | 310.48 | 310.48 | 313.55 | 307.58 | 767,240 |
| October 02, 2025 | 303.07 | 308.67 | 308.67 | 308.72 | 302 | 1M |
| October 01, 2025 | 307.87 | 305.84 | 305.84 | 309.5 | 303.35 | 1.86M |
| September 30, 2025 | 305 | 309.74 | 309.74 | 310.49 | 304.46 | 1.67M |
| September 29, 2025 | 303.15 | 305.71 | 305.71 | 305.86 | 301.1 | 1.35M |
| September 26, 2025 | 304.92 | 304.15 | 304.15 | 308.8 | 303.18 | 877,100 |
| September 25, 2025 | 305.06 | 303.08 | 303.08 | 306.89 | 300.82 | 1.37M |
| September 24, 2025 | 302.48 | 304.55 | 304.55 | 305.69 | 300.84 | 1.13M |
| September 23, 2025 | 299.85 | 304.36 | 304.36 | 304.52 | 299.01 | 1.6M |
| September 22, 2025 | 299.11 | 300.06 | 300.06 | 300.52 | 296.49 | 1.45M |
| September 19, 2025 | 300.4 | 299.65 | 299.65 | 301.2 | 296.44 | 2.61M |
| September 18, 2025 | 293 | 296.74 | 296.74 | 297.02 | 291.31 | 1.41M |
| September 17, 2025 | 293.05 | 292.66 | 292.66 | 295.21 | 291.99 | 1.25M |
| September 16, 2025 | 287.81 | 291.46 | 291.46 | 292.75 | 285.8 | 1.18M |
| September 15, 2025 | 297.16 | 289.4 | 289.4 | 298.16 | 288.2 | 1.17M |
| September 12, 2025 | 299.01 | 297.28 | 297.28 | 300.81 | 297.22 | 1.3M |
| September 11, 2025 | 293.6 | 300.61 | 300.61 | 301.02 | 292.58 | 1.34M |