289.06
-0.77(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 289.8 | 289.06 | 289.06 | 290.69 | 286.29 | 1.45M |
| January 29, 2026 | 286.86 | 289.83 | 289.83 | 291.76 | 286.55 | 1.94M |
| January 28, 2026 | 283.97 | 286.05 | 286.05 | 286.76 | 282.72 | 1.49M |
| January 27, 2026 | 283.77 | 284.48 | 284.48 | 284.9 | 282.1 | 1.55M |
| January 26, 2026 | 282.72 | 284.05 | 284.05 | 285.93 | 282.52 | 1.75M |
| January 23, 2026 | 281.46 | 282.74 | 282.74 | 283.74 | 279.77 | 1.73M |
| January 22, 2026 | 279.05 | 281.39 | 281.39 | 282.76 | 278.14 | 1.94M |
| January 21, 2026 | 280.19 | 279.07 | 279.07 | 281.36 | 276.59 | 2.2M |
| January 20, 2026 | 280.01 | 279.91 | 279.91 | 283.2 | 278.12 | 2.49M |
| January 16, 2026 | 272.54 | 279.5 | 279.5 | 280.19 | 270.87 | 2.41M |
| January 15, 2026 | 274.86 | 272.59 | 272.59 | 276.45 | 271.91 | 1.67M |
| January 14, 2026 | 270.26 | 275.23 | 275.23 | 275.36 | 270.02 | 1.76M |
| January 13, 2026 | 265.09 | 268.45 | 268.45 | 268.75 | 262.79 | 3.11M |
| January 12, 2026 | 262.6 | 264.98 | 264.98 | 268 | 262.6 | 3.13M |
| January 09, 2026 | 266.77 | 262.45 | 262.45 | 267.36 | 262.19 | 1.85M |
| January 08, 2026 | 266.71 | 266.64 | 266.64 | 269.77 | 265.85 | 1.53M |
| January 07, 2026 | 268.7 | 266.85 | 266.85 | 272.28 | 263.5 | 2.9M |
| January 06, 2026 | 273.41 | 269.15 | 269.15 | 275 | 264.54 | 2.91M |
| January 05, 2026 | 267.77 | 275.06 | 275.06 | 275.5 | 267.67 | 1.38M |
| January 02, 2026 | 272.25 | 269.68 | 269.68 | 272.54 | 268.17 | 1.23M |
| December 31, 2025 | 275.7 | 273.08 | 273.08 | 276.02 | 272.89 | 958,700 |
| 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 |