275.66
+2.12(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 270.76 | 273.54 | 273.54 | 273.68 | 270 | 912,021 |
| January 12, 2026 | 271.4 | 271 | 271 | 273.66 | 270 | 853,286 |
| January 09, 2026 | 271.46 | 271.73 | 271.73 | 273.77 | 270.03 | 750,543 |
| January 08, 2026 | 266.27 | 271.74 | 271.74 | 273.54 | 265.78 | 990,300 |
| January 07, 2026 | 272.49 | 268.75 | 268.75 | 272.91 | 267.74 | 1.25M |
| January 06, 2026 | 262.58 | 271.53 | 271.53 | 272.63 | 261.57 | 1.44M |
| January 05, 2026 | 261.93 | 263.18 | 263.18 | 264.6 | 260 | 1.75M |
| January 02, 2026 | 261.2 | 262.64 | 262.64 | 263.41 | 259.14 | 1.12M |
| December 31, 2025 | 264.28 | 262.52 | 262.52 | 264.9 | 262.45 | 605,709 |
| December 30, 2025 | 264.72 | 264.48 | 264.48 | 265.45 | 263.6 | 1.01M |
| December 29, 2025 | 265.97 | 265.52 | 265.52 | 266.32 | 264.09 | 1.06M |
| December 26, 2025 | 265 | 265.75 | 265.75 | 266.12 | 263.2 | 670,941 |
| December 24, 2025 | 264.36 | 265.58 | 265.58 | 265.94 | 264 | 525,446 |
| December 23, 2025 | 267.98 | 264.74 | 264.74 | 267.98 | 264.16 | 864,813 |
| December 22, 2025 | 264.06 | 267.38 | 267.38 | 267.99 | 263.26 | 986,725 |
| December 19, 2025 | 262.05 | 263.59 | 263.59 | 264.1 | 260.66 | 3.31M |
| December 18, 2025 | 261.83 | 262.92 | 262.92 | 266.31 | 260 | 1.34M |
| December 17, 2025 | 258.68 | 261.89 | 261.89 | 263.4 | 258.62 | 1.56M |
| December 16, 2025 | 261.08 | 259.53 | 259.53 | 261.25 | 258.56 | 1.31M |
| December 15, 2025 | 262.84 | 261.11 | 260.38 | 263.91 | 259.36 | 1.67M |
| December 12, 2025 | 262.69 | 263.6 | 263.6 | 264.01 | 260.68 | 1.36M |
| December 11, 2025 | 258.14 | 261.33 | 261.33 | 261.76 | 257.46 | 1.02M |
| December 10, 2025 | 252.5 | 257.45 | 257.45 | 258.27 | 251.77 | 1.96M |
| December 09, 2025 | 257.57 | 253.29 | 253.29 | 258.83 | 252.78 | 1.35M |
| December 08, 2025 | 259.7 | 257.15 | 257.15 | 259.7 | 256.9 | 1.63M |
| December 05, 2025 | 264.76 | 259.69 | 259.69 | 265.2 | 259.13 | 1.53M |
| December 04, 2025 | 264.4 | 264.42 | 264.42 | 265.3 | 262.37 | 1.67M |
| December 03, 2025 | 271.32 | 264.33 | 264.33 | 272.87 | 264.16 | 2.43M |
| December 02, 2025 | 274.05 | 270.89 | 270.89 | 274.51 | 269.74 | 1.08M |
| December 01, 2025 | 273.57 | 272.86 | 272.86 | 275.94 | 272.52 | 1.4M |
| November 28, 2025 | 274.05 | 275.16 | 275.16 | 276.62 | 273.13 | 608,706 |
| November 26, 2025 | 273.18 | 274.99 | 274.99 | 276.12 | 272.42 | 1.28M |
| November 25, 2025 | 269.77 | 273.46 | 273.46 | 275.14 | 268.74 | 1.74M |
| November 24, 2025 | 267.45 | 268.8 | 268.8 | 269.16 | 265.89 | 2.92M |
| November 21, 2025 | 262.37 | 267.07 | 267.07 | 268.67 | 261.74 | 1.91M |
| November 20, 2025 | 261.93 | 261.74 | 261.74 | 262.9 | 260.96 | 1.69M |
| November 19, 2025 | 256.96 | 261.5 | 261.5 | 261.62 | 255.91 | 1.97M |
| November 18, 2025 | 254.12 | 255.67 | 255.67 | 257.42 | 251.75 | 775,685 |
| November 17, 2025 | 258 | 255.46 | 255.46 | 258.59 | 255.1 | 994,807 |
| November 14, 2025 | 260.75 | 258.58 | 258.58 | 261.81 | 258.01 | 883,200 |
| November 13, 2025 | 260.73 | 261.98 | 261.98 | 263.98 | 258.01 | 1.36M |
| November 12, 2025 | 262.15 | 261.06 | 261.06 | 263.86 | 260.19 | 1.02M |
| November 11, 2025 | 259.81 | 262.05 | 262.05 | 262.51 | 258.24 | 899,059 |
| November 10, 2025 | 256.38 | 258.56 | 258.56 | 259.08 | 253.9 | 1.29M |
| November 07, 2025 | 252.82 | 256.13 | 256.13 | 256.38 | 252.17 | 1.73M |
| November 06, 2025 | 258.36 | 253.06 | 253.06 | 260.39 | 252.36 | 1.73M |
| November 05, 2025 | 259.61 | 258.93 | 258.93 | 260.33 | 255.2 | 1.56M |
| November 04, 2025 | 257.33 | 258.66 | 258.66 | 259.05 | 255.85 | 1.63M |
| November 03, 2025 | 259 | 257.45 | 257.45 | 259 | 251.74 | 1.97M |
| October 31, 2025 | 256.18 | 256.4 | 256.4 | 259.32 | 255.35 | 1.52M |
| October 30, 2025 | 255.34 | 257.1 | 257.1 | 261.66 | 255.16 | 1.3M |
| October 29, 2025 | 266.52 | 257.47 | 257.47 | 267.04 | 256.74 | 1.58M |
| October 28, 2025 | 275.94 | 268.28 | 268.28 | 277.9 | 265.16 | 2.26M |
| October 27, 2025 | 276.9 | 279.71 | 279.71 | 280.34 | 275.54 | 1.72M |
| October 24, 2025 | 276.64 | 277.23 | 277.23 | 277.9 | 274.67 | 1.52M |
| October 23, 2025 | 276.39 | 275.02 | 275.02 | 277.29 | 273.24 | 1.69M |
| October 22, 2025 | 277.59 | 276 | 276 | 278.3 | 275.12 | 1.96M |
| October 21, 2025 | 279.29 | 278.19 | 278.19 | 280.91 | 276.84 | 1.56M |
| October 20, 2025 | 277.3 | 280.17 | 280.17 | 280.58 | 276.79 | 1.48M |
| October 17, 2025 | 271 | 276.75 | 276.75 | 276.89 | 270.8 | 1.88M |