264.55
+0.22(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 273.94 | 270.62 | 270.62 | 275.42 | 268.79 | 1.64M |
| October 15, 2025 | 272.67 | 273.7 | 273.7 | 276.36 | 271.38 | 813,618 |
| October 14, 2025 | 269.78 | 273.03 | 273.03 | 274.33 | 269.11 | 1.23M |
| October 13, 2025 | 271.74 | 270.22 | 270.22 | 272.55 | 269.5 | 721,300 |
| October 10, 2025 | 274 | 272.08 | 272.08 | 276.23 | 271.76 | 1.01M |
| October 09, 2025 | 280.86 | 272.54 | 272.54 | 281.28 | 272 | 1.14M |
| October 08, 2025 | 279.78 | 281.35 | 281.35 | 282.2 | 278.01 | 919,300 |
| October 07, 2025 | 279.97 | 278.99 | 278.99 | 280.81 | 277.93 | 1.02M |
| October 06, 2025 | 277.74 | 279.74 | 279.74 | 280.31 | 276.32 | 935,114 |
| October 03, 2025 | 273.36 | 276.59 | 276.59 | 278.57 | 273.36 | 1.05M |
| October 02, 2025 | 269.61 | 274 | 274 | 274.31 | 268.49 | 1.43M |
| October 01, 2025 | 273.01 | 269.71 | 269.71 | 273.85 | 266.87 | 1.41M |
| September 30, 2025 | 273.05 | 273.86 | 273.86 | 275.22 | 272.52 | 1.59M |
| September 29, 2025 | 271.6 | 272.91 | 272.91 | 273.42 | 270.3 | 1.89M |
| September 26, 2025 | 268.36 | 271 | 271 | 273.01 | 266.75 | 1.66M |
| September 25, 2025 | 267.17 | 267.25 | 267.25 | 269.15 | 266.3 | 1.59M |
| September 24, 2025 | 265.63 | 267 | 267 | 267.62 | 265.15 | 1.78M |
| September 23, 2025 | 266.36 | 265.81 | 265.81 | 268 | 265.24 | 1.25M |
| September 22, 2025 | 264.98 | 267.09 | 267.09 | 267.84 | 263.49 | 1.47M |
| September 19, 2025 | 265.08 | 265.48 | 265.48 | 266.42 | 263.89 | 2.44M |
| September 18, 2025 | 264.68 | 264.83 | 264.83 | 266.8 | 264.24 | 2.38M |
| September 17, 2025 | 265 | 265.36 | 265.36 | 268 | 264.29 | 1.34M |
| September 16, 2025 | 269.44 | 264.06 | 264.06 | 270.55 | 263.77 | 1.25M |
| September 15, 2025 | 272.6 | 270.61 | 269.96 | 273.73 | 270.6 | 1.12M |
| September 12, 2025 | 272.81 | 272.62 | 271.97 | 275.17 | 272.45 | 1.13M |
| September 11, 2025 | 269.22 | 274.88 | 274.22 | 275.39 | 268.72 | 930,505 |