266.18
-0.86(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 266.76 | 266.18 | 266.18 | 268.58 | 264.45 | 1.05M |
| January 12, 2026 | 263.5 | 267.04 | 267.04 | 267.68 | 261.79 | 1.48M |
| January 09, 2026 | 260.27 | 263.72 | 263.72 | 265.7 | 260.06 | 1.51M |
| January 08, 2026 | 262.82 | 261.22 | 261.22 | 265.16 | 259.06 | 1.54M |
| January 07, 2026 | 257.96 | 261.87 | 261.87 | 262.77 | 255.23 | 2.07M |
| January 06, 2026 | 254.22 | 258.36 | 258.36 | 260.16 | 252.45 | 1.53M |
| January 05, 2026 | 247.8 | 253.84 | 253.84 | 255.97 | 247.45 | 1.61M |
| January 02, 2026 | 245.28 | 250.47 | 250.47 | 251.44 | 242.34 | 1.41M |
| December 31, 2025 | 248.48 | 247.02 | 245.23 | 249.61 | 246.92 | 876,800 |
| December 30, 2025 | 247.85 | 248.82 | 247.02 | 249.59 | 246.56 | 1.08M |
| December 29, 2025 | 247 | 247.85 | 246.05 | 248.8 | 246.05 | 1.3M |
| December 26, 2025 | 246.91 | 247.42 | 245.63 | 247.94 | 245 | 950,802 |
| December 24, 2025 | 244.78 | 245.84 | 245.84 | 246.26 | 244.15 | 645,500 |
| December 23, 2025 | 244.38 | 244.77 | 244.77 | 245.51 | 242.22 | 919,800 |
| December 22, 2025 | 239.96 | 244.78 | 244.78 | 245.71 | 239.49 | 1.93M |
| December 19, 2025 | 241.61 | 239.96 | 239.96 | 243.48 | 238.6 | 2.97M |
| December 18, 2025 | 247.85 | 243.75 | 243.75 | 249.17 | 243.66 | 1.89M |
| December 17, 2025 | 242.25 | 246.38 | 246.38 | 247.72 | 241.61 | 2.45M |
| December 16, 2025 | 243.29 | 242.25 | 242.25 | 245.24 | 238.9 | 2.69M |
| December 15, 2025 | 240.92 | 245.01 | 245.01 | 245.11 | 239.93 | 2.1M |
| December 12, 2025 | 242.88 | 243 | 243 | 244.5 | 239.93 | 3.05M |
| December 11, 2025 | 239 | 243.73 | 243.73 | 243.81 | 238.11 | 1.91M |
| December 10, 2025 | 229.82 | 236.71 | 236.71 | 237.24 | 229.11 | 3.62M |
| December 09, 2025 | 236.51 | 230.76 | 230.76 | 240.19 | 230.05 | 3.33M |
| December 08, 2025 | 255.02 | 236.05 | 236.05 | 256.72 | 230.35 | 4.14M |
| December 05, 2025 | 261.52 | 260.69 | 260.69 | 265.52 | 260.33 | 1.32M |
| December 04, 2025 | 260.37 | 261.62 | 261.62 | 262.54 | 258 | 1.35M |
| December 03, 2025 | 257.82 | 260.35 | 260.35 | 261.55 | 257.66 | 1.47M |
| December 02, 2025 | 260.84 | 256.77 | 256.77 | 261.1 | 256.23 | 1.04M |
| December 01, 2025 | 260 | 260.86 | 260.86 | 263.07 | 259.5 | 1.28M |
| November 28, 2025 | 260.16 | 261.05 | 261.05 | 262.29 | 258.97 | 457,346 |
| November 26, 2025 | 258.3 | 258.96 | 258.96 | 260.83 | 257.57 | 725,700 |
| November 25, 2025 | 258.48 | 258.93 | 258.93 | 259.88 | 257 | 1.23M |
| November 24, 2025 | 256.38 | 256.58 | 256.58 | 257.32 | 252.71 | 1.63M |
| November 21, 2025 | 252.22 | 257.37 | 257.37 | 257.77 | 251.38 | 1.78M |
| November 20, 2025 | 254.07 | 251.09 | 251.09 | 258.56 | 250.89 | 1.16M |
| November 19, 2025 | 252.62 | 253.25 | 253.25 | 253.75 | 250.03 | 965,500 |
| November 18, 2025 | 251.32 | 252.16 | 252.16 | 254 | 249.2 | 1.01M |
| November 17, 2025 | 258.28 | 253.09 | 253.09 | 258.64 | 252.64 | 1.2M |
| November 14, 2025 | 261.99 | 259.34 | 259.34 | 263.15 | 258.68 | 843,181 |
| November 13, 2025 | 260 | 263.03 | 263.03 | 264.3 | 260 | 1.26M |
| November 12, 2025 | 262.52 | 261.55 | 261.55 | 265.79 | 261.16 | 983,196 |
| November 11, 2025 | 259.5 | 262.23 | 262.23 | 265.08 | 257.91 | 1.11M |
| November 10, 2025 | 260.55 | 258.43 | 258.43 | 261.02 | 256.46 | 1.21M |
| November 07, 2025 | 256.64 | 259.74 | 259.74 | 260.74 | 255 | 1.67M |
| November 06, 2025 | 249.39 | 258.79 | 258.79 | 264.31 | 249.29 | 4.25M |
| November 05, 2025 | 240.51 | 237.56 | 237.56 | 241.32 | 235.55 | 2.16M |
| November 04, 2025 | 238.51 | 240.77 | 240.77 | 241.3 | 237.11 | 1.72M |
| November 03, 2025 | 241.91 | 239.36 | 239.36 | 242.07 | 235.97 | 1.47M |
| October 31, 2025 | 244.02 | 242.59 | 242.59 | 244.02 | 239.03 | 2.16M |
| October 30, 2025 | 246.83 | 244.66 | 244.66 | 248.69 | 244.4 | 1.09M |
| October 29, 2025 | 253.63 | 248.34 | 248.34 | 254.13 | 247.83 | 1.14M |
| October 28, 2025 | 255.75 | 254.43 | 254.43 | 256.94 | 253.81 | 996,703 |
| October 27, 2025 | 255.75 | 255.76 | 255.76 | 257.45 | 254.6 | 914,817 |
| October 24, 2025 | 255.38 | 254.91 | 254.91 | 256.9 | 253.58 | 829,500 |
| October 23, 2025 | 254.54 | 254.93 | 254.93 | 255.79 | 251.73 | 956,400 |
| October 22, 2025 | 254.04 | 253.15 | 253.15 | 255.22 | 252.31 | 1.1M |
| October 21, 2025 | 254.21 | 254.71 | 254.71 | 256.84 | 253.56 | 1.06M |
| October 20, 2025 | 254.23 | 254.21 | 254.21 | 255.32 | 252.84 | 969,100 |
| October 17, 2025 | 254.02 | 253.2 | 253.2 | 255.46 | 251.16 | 1.32M |