262.33
+1.87(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 260.46 | 262.33 | 262.33 | 262.74 | 259.3 | 793,717 |
| December 23, 2025 | 259.86 | 260.46 | 260.46 | 261.52 | 258.17 | 936,300 |
| December 22, 2025 | 257.9 | 260.4 | 260.4 | 262.62 | 257.78 | 1.11M |
| December 19, 2025 | 259.44 | 256.91 | 256.91 | 262.35 | 255.76 | 3.17M |
| December 18, 2025 | 256.26 | 259.11 | 259.11 | 260.4 | 252.04 | 1.13M |
| December 17, 2025 | 257.91 | 256.07 | 256.07 | 260.97 | 255.8 | 1.43M |
| December 16, 2025 | 260.82 | 258.26 | 258.26 | 261.73 | 256.13 | 1.43M |
| December 15, 2025 | 264.76 | 263.01 | 263.01 | 266.25 | 260.68 | 1.97M |
| December 12, 2025 | 264.53 | 262.67 | 262.67 | 265.99 | 259.52 | 1.41M |
| December 11, 2025 | 258.03 | 264.45 | 264.45 | 265.6 | 255.64 | 1.48M |
| December 10, 2025 | 256.55 | 258.08 | 258.08 | 260.16 | 255.2 | 1.29M |
| December 09, 2025 | 248.21 | 257.98 | 257.98 | 259.37 | 247.6 | 1.17M |
| December 08, 2025 | 248.66 | 248.21 | 248.21 | 252.56 | 248.02 | 1.15M |
| December 05, 2025 | 243.3 | 248.12 | 248.12 | 249.05 | 243.03 | 952,210 |
| December 04, 2025 | 240.5 | 243.33 | 243.33 | 245.18 | 239.33 | 1.03M |
| December 03, 2025 | 238.36 | 240.63 | 240.63 | 241.19 | 236.33 | 1.07M |
| December 02, 2025 | 239.87 | 238.52 | 238.52 | 241.24 | 233.96 | 1.18M |
| December 01, 2025 | 236.99 | 238.57 | 238.57 | 243.26 | 236.99 | 1.2M |
| November 28, 2025 | 240.45 | 239.16 | 239.16 | 242.48 | 237.71 | 558,446 |
| November 26, 2025 | 240.76 | 238.22 | 238.22 | 241.23 | 237.62 | 908,103 |
| November 25, 2025 | 236.14 | 240.01 | 240.01 | 242.02 | 236.14 | 1.12M |
| November 24, 2025 | 234.89 | 236.14 | 236.14 | 238.79 | 232.4 | 3.19M |
| November 21, 2025 | 226.99 | 234.29 | 234.29 | 238.04 | 225.83 | 3.01M |
| November 20, 2025 | 226.99 | 225.83 | 225.83 | 230.63 | 225.39 | 1.34M |
| November 19, 2025 | 225.45 | 223.99 | 223.99 | 228.91 | 223.76 | 749,622 |
| November 18, 2025 | 227.44 | 227.05 | 227.05 | 229.96 | 226 | 745,328 |
| November 17, 2025 | 232.23 | 228.64 | 228.64 | 234.24 | 227.88 | 812,277 |
| November 14, 2025 | 236.14 | 234 | 234 | 237.13 | 233.21 | 894,200 |
| November 13, 2025 | 240.17 | 238.87 | 238.87 | 241.88 | 236.53 | 1.12M |
| November 12, 2025 | 240.48 | 240.17 | 240.17 | 243.77 | 238.76 | 647,000 |
| November 11, 2025 | 240.77 | 238.51 | 238.51 | 242 | 237.54 | 881,500 |
| November 10, 2025 | 246.68 | 240.77 | 240.77 | 248.61 | 239.01 | 861,100 |
| November 07, 2025 | 245.81 | 245.74 | 245.74 | 246.53 | 242.03 | 957,200 |
| November 06, 2025 | 245.34 | 248.09 | 248.09 | 249 | 241.59 | 1.41M |
| November 05, 2025 | 242.12 | 246.49 | 246.49 | 250.56 | 241.95 | 1.26M |
| November 04, 2025 | 246.97 | 241.38 | 241.38 | 247.05 | 239.94 | 1.59M |
| November 03, 2025 | 252.98 | 249.04 | 249.04 | 253.25 | 247.57 | 1.54M |
| October 31, 2025 | 256.02 | 253.05 | 253.05 | 257.67 | 252.49 | 1.01M |
| October 30, 2025 | 257.27 | 256.69 | 256.69 | 261.46 | 256.01 | 936,825 |
| October 29, 2025 | 267 | 258.76 | 258.76 | 267.05 | 257.5 | 1.26M |
| October 28, 2025 | 262.35 | 267.58 | 267.58 | 276.19 | 261.5 | 2.76M |
| October 27, 2025 | 303.6 | 290.41 | 290.41 | 304.61 | 288.7 | 1.88M |
| October 24, 2025 | 305.35 | 298.34 | 298.34 | 305.35 | 298.26 | 441,746 |
| October 23, 2025 | 297.63 | 301.86 | 301.86 | 303.29 | 297.63 | 660,519 |
| October 22, 2025 | 300.01 | 297.83 | 297.83 | 300.98 | 294.21 | 589,741 |
| October 21, 2025 | 296.5 | 299.21 | 299.21 | 300.22 | 294 | 930,225 |
| October 20, 2025 | 300.13 | 296.5 | 296.5 | 302 | 295.03 | 842,953 |
| October 17, 2025 | 295.01 | 300.9 | 300.9 | 302.72 | 292.52 | 2.25M |
| October 16, 2025 | 324.68 | 295.35 | 295.35 | 325.52 | 287.53 | 3.04M |
| October 15, 2025 | 341.42 | 330.75 | 330.75 | 343.17 | 322.63 | 1.45M |
| October 14, 2025 | 336.88 | 343.17 | 343.17 | 345.47 | 335.12 | 746,200 |
| October 13, 2025 | 343.33 | 340.64 | 340.64 | 343.33 | 334.92 | 646,700 |
| October 10, 2025 | 344.46 | 331.75 | 331.75 | 346 | 331.39 | 335,000 |
| October 09, 2025 | 342.58 | 342.35 | 342.35 | 342.64 | 334.62 | 354,423 |
| October 08, 2025 | 333.38 | 342.58 | 342.58 | 343.84 | 332.15 | 704,667 |
| October 07, 2025 | 331.22 | 330.76 | 330.76 | 334.5 | 325.85 | 1.32M |
| October 06, 2025 | 325.88 | 329 | 329 | 333 | 325.7 | 280,017 |
| October 03, 2025 | 327.37 | 324.98 | 324.98 | 330.88 | 324.84 | 236,100 |
| October 02, 2025 | 328.05 | 327.18 | 327.18 | 329.06 | 324.48 | 297,000 |
| October 01, 2025 | 320.61 | 327.29 | 327.29 | 327.69 | 317.66 | 434,952 |