332.93
-1.03(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 333.65 | 332.93 | 332.93 | 333.98 | 330.85 | 792,583 |
| December 24, 2025 | 330.72 | 333.96 | 333.96 | 334.38 | 330.72 | 833,700 |
| December 23, 2025 | 328.09 | 331.49 | 331.49 | 333.67 | 328.07 | 1.55M |
| December 22, 2025 | 327.01 | 331.39 | 331.39 | 331.88 | 326.08 | 2.4M |
| December 19, 2025 | 325.56 | 327.38 | 327.38 | 331.5 | 324.73 | 13.47M |
| December 18, 2025 | 326.27 | 324.42 | 324.42 | 328.24 | 321.91 | 2.67M |
| December 17, 2025 | 327.52 | 326.01 | 326.01 | 330.04 | 325.43 | 2.52M |
| December 16, 2025 | 324.82 | 326.74 | 326.74 | 327.34 | 323.02 | 2.58M |
| December 15, 2025 | 321.21 | 325.31 | 325.31 | 325.77 | 319.06 | 4.05M |
| December 12, 2025 | 317.3 | 317.74 | 317.74 | 319.46 | 315.19 | 2.25M |
| December 11, 2025 | 317.89 | 317.38 | 317.38 | 320.19 | 312.39 | 2.46M |
| December 10, 2025 | 316.25 | 315.38 | 315.38 | 317.47 | 313 | 3.07M |
| December 09, 2025 | 321.82 | 313.85 | 313.85 | 323 | 313.18 | 2.93M |
| December 08, 2025 | 329.09 | 321.23 | 321.23 | 329.67 | 320.17 | 3.51M |
| December 05, 2025 | 340.36 | 329.89 | 329.89 | 340.88 | 328.63 | 2.9M |
| December 04, 2025 | 344.23 | 340.16 | 340.16 | 346.33 | 338.94 | 3.7M |
| December 03, 2025 | 340.54 | 345.42 | 345.42 | 346.38 | 338.85 | 2.84M |
| December 02, 2025 | 338.86 | 338.36 | 338.36 | 342.5 | 336.33 | 2.45M |
| December 01, 2025 | 343.07 | 337.49 | 337.49 | 343.98 | 336.25 | 2.38M |
| November 28, 2025 | 344 | 345.46 | 345.46 | 345.66 | 342.26 | 1.27M |
| November 26, 2025 | 341.53 | 344.57 | 344.57 | 345.03 | 340 | 2.33M |
| November 25, 2025 | 335.41 | 341.11 | 341.11 | 341.73 | 335.41 | 2.87M |
| November 24, 2025 | 335.84 | 334.3 | 334.3 | 338.66 | 331.71 | 3.55M |
| November 21, 2025 | 334.87 | 337.54 | 337.54 | 342.84 | 334.74 | 4.13M |
| November 20, 2025 | 344.52 | 336.07 | 333.69 | 345.09 | 335 | 3.18M |
| November 19, 2025 | 343.47 | 342.4 | 339.98 | 345.29 | 340.02 | 2.13M |
| November 18, 2025 | 343.73 | 343.99 | 343.99 | 345.49 | 339.3 | 2.97M |
| November 17, 2025 | 337.64 | 341.71 | 341.71 | 344.06 | 336.83 | 3M |
| November 14, 2025 | 336.74 | 336.74 | 336.74 | 339.8 | 330.35 | 3.31M |
| November 13, 2025 | 337.9 | 336 | 336 | 345.84 | 335.12 | 3.41M |
| November 12, 2025 | 338.64 | 336.28 | 336.28 | 342.4 | 335.82 | 2.94M |
| November 11, 2025 | 323.42 | 338.45 | 338.45 | 338.55 | 323.42 | 3.14M |
| November 10, 2025 | 320.6 | 323.66 | 323.66 | 326.18 | 319.54 | 2.52M |
| November 07, 2025 | 316.08 | 320.2 | 320.2 | 321.42 | 314 | 2.67M |
| November 06, 2025 | 319.1 | 315.59 | 315.59 | 321.31 | 312.52 | 3.33M |
| November 05, 2025 | 303.13 | 319.86 | 319.86 | 322.98 | 302.13 | 5.49M |
| November 04, 2025 | 298.71 | 296.7 | 296.7 | 299.06 | 294.48 | 3.41M |
| November 03, 2025 | 298.43 | 296.3 | 296.3 | 301 | 292.12 | 2.75M |
| October 31, 2025 | 288.46 | 298.43 | 298.43 | 298.88 | 288 | 2.69M |
| October 30, 2025 | 290.58 | 292 | 292 | 294.56 | 289 | 2.06M |
| October 29, 2025 | 291.76 | 291.77 | 291.77 | 294.81 | 289.44 | 2.82M |
| October 28, 2025 | 288.93 | 292.09 | 292.09 | 292.63 | 288.26 | 2.22M |
| October 27, 2025 | 291.21 | 291.16 | 291.16 | 292 | 288.26 | 1.79M |
| October 24, 2025 | 292.89 | 291.76 | 291.76 | 293.94 | 290.66 | 1.38M |
| October 23, 2025 | 296.01 | 292.89 | 292.89 | 296.46 | 291.91 | 1.5M |
| October 22, 2025 | 301.29 | 295.98 | 295.98 | 302.82 | 295.6 | 1.7M |
| October 21, 2025 | 302.6 | 301.14 | 301.14 | 303.85 | 298.03 | 1.53M |
| October 20, 2025 | 299.48 | 303.33 | 303.33 | 303.66 | 297.75 | 1.61M |
| October 17, 2025 | 295.24 | 298.81 | 298.81 | 299.37 | 293.14 | 1.74M |
| October 16, 2025 | 298.07 | 295.81 | 295.81 | 302.27 | 294.44 | 1.72M |
| October 15, 2025 | 292.82 | 297.32 | 297.32 | 298.21 | 292.43 | 2.5M |
| October 14, 2025 | 291.75 | 293.85 | 293.85 | 296.87 | 290.97 | 1.98M |
| October 13, 2025 | 291.75 | 292.4 | 292.4 | 296.13 | 289.44 | 1.84M |
| October 10, 2025 | 296.16 | 290.13 | 290.13 | 297.09 | 289.58 | 2.66M |
| October 09, 2025 | 294.13 | 295.43 | 295.43 | 296.63 | 293.7 | 1.37M |
| October 08, 2025 | 295.79 | 294.62 | 294.62 | 297.63 | 292.29 | 2.94M |
| October 07, 2025 | 293.27 | 295.54 | 295.54 | 295.85 | 290.21 | 1.48M |
| October 06, 2025 | 297.62 | 294.12 | 294.12 | 297.62 | 293.03 | 1.96M |
| October 03, 2025 | 297.72 | 297.89 | 297.89 | 301.54 | 295.63 | 2.52M |
| October 02, 2025 | 298.31 | 297.4 | 297.4 | 300.5 | 295.46 | 2.12M |