290.20
-4.75(-1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 293.8 | 292.65 | 292.6 | 293.85 | 292.6 | 36 |
| January 13, 2026 | 294.6 | 294.95 | 294.95 | 295.25 | 294.3 | 227 |
| January 12, 2026 | 292.45 | 294.9 | 294.9 | 294.9 | 291.55 | 110 |
| January 09, 2026 | 291.85 | 293.83 | 293.83 | 294 | 291.85 | 2,415 |
| January 08, 2026 | 292.7 | 291.1 | 291.1 | 293.05 | 291.1 | 2,196 |
| January 07, 2026 | 292.6 | 294.35 | 294.35 | 294.5 | 292.5 | 471 |
| January 06, 2026 | 290.55 | 291.95 | 291.95 | 291.95 | 290.55 | 782 |
| January 05, 2026 | 289.35 | 291.55 | 291.55 | 291.75 | 289.35 | 1,602 |
| January 02, 2026 | 291.15 | 288.5 | 288.5 | 292.45 | 287.95 | 2,445 |
| December 31, 2025 | 290.4 | 290.95 | 290.95 | 290.95 | 290.4 | 7,637 |
| December 30, 2025 | 291.7 | 292.4 | 292.4 | 292.4 | 291.4 | 3,818 |
| December 29, 2025 | 292.65 | 291.6 | 291.6 | 292.65 | 291.45 | 6,570 |
| December 24, 2025 | 292.55 | 292.7 | 292.7 | 292.7 | 292.55 | 72 |
| December 23, 2025 | 291.5 | 291.8 | 291.8 | 291.8 | 290.8 | 134 |
| December 22, 2025 | 291.15 | 291.25 | 291.25 | 291.8 | 291.15 | 168 |
| December 19, 2025 | 287.4 | 289.55 | 289.55 | 289.65 | 286.89 | 794 |
| December 18, 2025 | 283.55 | 287.2 | 287.2 | 287.2 | 283.45 | 823 |
| December 17, 2025 | 287.75 | 283.5 | 283.5 | 288.1 | 283.5 | 81 |
| December 16, 2025 | 284.5 | 286 | 286 | 287.4 | 284.5 | 461 |
| December 15, 2025 | 288.45 | 288 | 288 | 290.3 | 287.5 | 301 |
| December 12, 2025 | 293.4 | 287.9 | 287.9 | 293.4 | 287.3 | 1,995 |
| December 11, 2025 | 291.25 | 291.4 | 291.4 | 293.45 | 290.7 | 610 |
| December 10, 2025 | 293.75 | 292.95 | 292.95 | 293.85 | 292.1 | 397 |
| December 09, 2025 | 293.5 | 293.7 | 293.7 | 293.7 | 292.45 | 2,737 |
| December 08, 2025 | 294.45 | 292.8 | 292.8 | 295.2 | 292.8 | 1,369 |
| December 05, 2025 | 293.7 | 293.2 | 293.2 | 294.7 | 292.7 | 269 |
| December 04, 2025 | 292.8 | 291.9 | 291.9 | 292.85 | 291.7 | 294 |
| December 03, 2025 | 292.55 | 292.2 | 292.2 | 292.65 | 290.5 | 1,147 |
| December 02, 2025 | 289.4 | 290.4 | 290.4 | 292.5 | 289.4 | 1,448 |
| December 01, 2025 | 288.55 | 289.8 | 289.8 | 289.8 | 288 | 2,283 |
| November 28, 2025 | 289.65 | 289.75 | 289.75 | 290.1 | 289.25 | 5,713 |
| November 27, 2025 | 288.7 | 288.5 | 288.5 | 288.75 | 288.45 | 2,748 |
| November 26, 2025 | 287.25 | 288.95 | 288.95 | 288.95 | 286.5 | 6,165 |
| November 25, 2025 | 284 | 283.45 | 283.45 | 284 | 282.05 | 1,705 |
| November 24, 2025 | 279.25 | 283.45 | 283.45 | 283.45 | 278.95 | 2,683 |
| November 21, 2025 | 274.9 | 275.4 | 275.4 | 276.8 | 272.6 | 4,392 |
| November 20, 2025 | 286.45 | 283.1 | 283.1 | 287.65 | 283.1 | 2,108 |
| November 19, 2025 | 280.15 | 281.05 | 281.05 | 284.15 | 280.15 | 61,983 |
| November 18, 2025 | 282.1 | 280.7 | 280.7 | 282.99 | 278.7 | 84,100 |
| November 17, 2025 | 288.7 | 285.7 | 285.7 | 288.7 | 284.55 | 124,372 |
| November 14, 2025 | 284.4 | 287.15 | 287.15 | 287.45 | 281.4 | 1,926 |
| November 13, 2025 | 292.3 | 287.55 | 287.55 | 292.35 | 286.95 | 936 |
| November 12, 2025 | 293.4 | 291.25 | 291.25 | 293.85 | 291 | 1,971 |
| November 11, 2025 | 291.85 | 290.38 | 290.38 | 291.85 | 290.38 | 7,885 |
| November 10, 2025 | 290 | 290.05 | 290.05 | 292.1 | 289.7 | 9,738 |
| November 07, 2025 | 288.45 | 282.2 | 282.2 | 288.45 | 282.15 | 3,735 |
| November 06, 2025 | 293 | 287.85 | 287.85 | 293.55 | 287.7 | 2,347 |
| November 05, 2025 | 289.95 | 292.73 | 292.73 | 292.8 | 289.61 | 4,356 |
| November 04, 2025 | 293 | 293 | 293 | 294 | 292.75 | 2,010 |
| November 03, 2025 | 295.95 | 296.6 | 296.6 | 297.9 | 295.95 | 1,011 |
| October 31, 2025 | 297.85 | 295.95 | 295.95 | 298.5 | 295.85 | 22,607 |
| October 30, 2025 | 298.85 | 296.58 | 296.58 | 298.85 | 295.3 | 46,331 |
| October 29, 2025 | 298.87 | 298.45 | 298.45 | 298.87 | 298.25 | 26,915 |
| October 28, 2025 | 294.9 | 296.75 | 296.75 | 296.75 | 294.9 | 2,628 |
| October 27, 2025 | 292.95 | 294.4 | 294.4 | 294.45 | 292.95 | 6,759 |
| October 24, 2025 | 288 | 289.8 | 289.8 | 290.05 | 288 | 5,156 |
| October 23, 2025 | 284.95 | 286.3 | 286.3 | 286.3 | 283.7 | 1,229 |
| October 22, 2025 | 286.9 | 284.18 | 284.18 | 287.05 | 284.18 | 468 |
| October 21, 2025 | 287.15 | 287.1 | 287.1 | 287.3 | 286.35 | 639 |
| October 20, 2025 | 285.3 | 287.5 | 287.5 | 287.5 | 284.5 | 1,426 |