274.40
-1.43(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 278.21 | 275.83 | 275.83 | 278.58 | 275.69 | 1.35M |
| December 29, 2025 | 277.43 | 278.42 | 278.42 | 278.55 | 276.62 | 951,065 |
| December 26, 2025 | 276.56 | 276.73 | 276.73 | 277.64 | 276 | 545,913 |
| December 24, 2025 | 274.99 | 276.38 | 276.38 | 277 | 274.99 | 580,000 |
| December 23, 2025 | 272.53 | 275.53 | 275.53 | 275.81 | 271.01 | 766,141 |
| December 22, 2025 | 268.5 | 273.2 | 273.2 | 273.28 | 267.95 | 1.24M |
| December 19, 2025 | 265.36 | 269.09 | 269.09 | 270.44 | 265.17 | 4.35M |
| December 18, 2025 | 272.98 | 266.03 | 266.03 | 274.28 | 265.41 | 2.11M |
| December 17, 2025 | 273.35 | 273.74 | 273.74 | 276.51 | 272.14 | 1.26M |
| December 16, 2025 | 270.87 | 272.95 | 272.95 | 273.44 | 269.61 | 1.65M |
| December 15, 2025 | 272.97 | 272.18 | 272.18 | 276.52 | 268.86 | 3.09M |
| December 12, 2025 | 272 | 273.55 | 273.55 | 273.77 | 271.2 | 1.44M |
| December 11, 2025 | 267.34 | 272.4 | 272.4 | 272.56 | 267.25 | 1.78M |
| December 10, 2025 | 269.23 | 266.33 | 266.33 | 271.3 | 265.25 | 2.24M |
| December 09, 2025 | 270.83 | 270.12 | 270.12 | 273.34 | 268.82 | 1.17M |
| December 08, 2025 | 270.5 | 270.42 | 270.42 | 271.47 | 268.5 | 1.57M |
| December 05, 2025 | 273.35 | 270.87 | 270.87 | 273.87 | 270.1 | 1.97M |
| December 04, 2025 | 275.96 | 273.19 | 273.19 | 276.25 | 271.62 | 2.41M |
| December 03, 2025 | 276.05 | 274.34 | 274.34 | 279.81 | 273.12 | 1.78M |
| December 02, 2025 | 278.89 | 277.49 | 277.49 | 280.53 | 274.99 | 1.87M |
| December 01, 2025 | 281.78 | 278.99 | 278.99 | 282.99 | 278.13 | 1.7M |
| November 28, 2025 | 280.89 | 281.46 | 281.46 | 283.06 | 280.66 | 884,500 |
| November 26, 2025 | 278.01 | 280.87 | 280.87 | 281.97 | 277.14 | 1.44M |
| November 25, 2025 | 273.01 | 276.98 | 276.98 | 277.64 | 273.01 | 1.51M |
| November 24, 2025 | 273.39 | 275.68 | 275.68 | 276.13 | 271.04 | 3.56M |
| November 21, 2025 | 277.02 | 273.09 | 273.09 | 277.52 | 272.06 | 2.25M |
| November 20, 2025 | 272.31 | 275.19 | 275.19 | 276.19 | 271.16 | 1.68M |
| November 19, 2025 | 277.92 | 272.49 | 272.49 | 279.95 | 269.47 | 3.54M |
| November 18, 2025 | 278.55 | 279.28 | 279.28 | 282.34 | 277.07 | 1.75M |
| November 17, 2025 | 285.48 | 279.13 | 279.13 | 286.33 | 278.1 | 2.2M |
| November 14, 2025 | 285 | 285.04 | 285.04 | 285.85 | 281.44 | 3.34M |
| November 13, 2025 | 281.55 | 283.54 | 283.54 | 287.74 | 280.65 | 2.78M |
| November 12, 2025 | 278.17 | 279.58 | 279.58 | 281.42 | 278.17 | 1.03M |
| November 11, 2025 | 279.25 | 278.84 | 278.84 | 280.2 | 276.54 | 1.24M |
| November 10, 2025 | 274.7 | 277.28 | 277.28 | 277.5 | 270.62 | 1.43M |
| November 07, 2025 | 273.87 | 276.5 | 276.5 | 279.02 | 272.01 | 2.16M |
| November 06, 2025 | 267.44 | 271.42 | 271.42 | 272.2 | 266.07 | 1.85M |
| November 05, 2025 | 266.59 | 268 | 268 | 271.1 | 266.52 | 2.38M |
| November 04, 2025 | 267.34 | 267.85 | 267.85 | 268.48 | 264.16 | 1.54M |
| November 03, 2025 | 265.4 | 264.16 | 264.16 | 266 | 261.42 | 1.47M |
| October 31, 2025 | 262.89 | 265.49 | 265.49 | 266.49 | 262.29 | 1.64M |
| October 30, 2025 | 263.92 | 262.89 | 262.89 | 265.85 | 262.35 | 1.57M |
| October 29, 2025 | 264.89 | 261.53 | 261.53 | 264.89 | 257.17 | 2.93M |
| October 28, 2025 | 271.52 | 266.33 | 266.33 | 273.39 | 265.95 | 1.86M |
| October 27, 2025 | 269 | 271.09 | 271.09 | 272.1 | 267.8 | 1.54M |
| October 24, 2025 | 267.77 | 269.54 | 269.54 | 270.4 | 267.37 | 1.27M |
| October 23, 2025 | 272.79 | 268.9 | 268.9 | 272.79 | 268.43 | 1.58M |
| October 22, 2025 | 263.68 | 267.81 | 267.81 | 273.34 | 262.34 | 2.07M |
| October 21, 2025 | 268.75 | 268.61 | 268.61 | 269.86 | 267.22 | 1.78M |
| October 20, 2025 | 267.5 | 267.62 | 267.62 | 268.27 | 264.78 | 1.56M |
| October 17, 2025 | 263.5 | 267.94 | 267.94 | 268.64 | 262.06 | 1.88M |
| October 16, 2025 | 268.91 | 262.51 | 262.51 | 269.55 | 261.8 | 1.42M |
| October 15, 2025 | 266.69 | 268.15 | 268.15 | 270.73 | 265.1 | 1.76M |
| October 14, 2025 | 273.54 | 267.18 | 267.18 | 275.37 | 266.55 | 1.87M |
| October 13, 2025 | 268.29 | 271.28 | 271.28 | 271.82 | 267.67 | 1.69M |
| October 10, 2025 | 268.68 | 271.45 | 271.45 | 274 | 266.39 | 2.15M |
| October 09, 2025 | 266.18 | 268.84 | 268.84 | 268.89 | 263.46 | 2.04M |
| October 08, 2025 | 263.58 | 264.94 | 264.94 | 267.23 | 258.25 | 2.35M |
| October 07, 2025 | 263.96 | 263.6 | 263.6 | 264.75 | 261.45 | 1.63M |
| October 06, 2025 | 264.12 | 262.05 | 262.05 | 264.22 | 258.19 | 2.19M |