296.40
-2.6(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 297.95 | 296.4 | 296.4 | 300.51 | 293.88 | 34,823 |
| December 23, 2025 | 290.9 | 299 | 299 | 300.2 | 290.9 | 57,900 |
| December 22, 2025 | 298 | 293.3 | 293.3 | 302.07 | 291.25 | 65,186 |
| December 19, 2025 | 294.79 | 295.54 | 295.54 | 297.94 | 290.6 | 75,112 |
| December 18, 2025 | 287.03 | 295.76 | 295.76 | 298.69 | 284.54 | 57,600 |
| December 17, 2025 | 281.98 | 282.5 | 282.5 | 290.88 | 280.4 | 74,401 |
| December 16, 2025 | 275.1 | 283.37 | 283.37 | 283.98 | 273.82 | 124,600 |
| December 15, 2025 | 274.24 | 275.98 | 275.98 | 278.14 | 266.02 | 119,211 |
| December 12, 2025 | 291.34 | 272.83 | 272.83 | 296.73 | 267.68 | 84,024 |
| December 11, 2025 | 307 | 291.59 | 291.59 | 308.16 | 290.5 | 177,800 |
| December 10, 2025 | 306.84 | 310.21 | 310.21 | 314.18 | 299.2 | 118,800 |
| December 09, 2025 | 314.5 | 309.74 | 309.74 | 319.3 | 308.17 | 44,736 |
| December 08, 2025 | 305.66 | 313.8 | 313.8 | 316.7 | 298.71 | 49,200 |
| December 05, 2025 | 300.85 | 301.04 | 301.04 | 306.56 | 292.43 | 46,700 |
| December 04, 2025 | 302.46 | 298.97 | 298.97 | 304.54 | 293.93 | 43,510 |
| December 03, 2025 | 291.7 | 302.76 | 302.76 | 303.21 | 290.51 | 61,137 |
| December 02, 2025 | 294.25 | 290.1 | 290.1 | 297.13 | 287.25 | 39,207 |
| December 01, 2025 | 287.59 | 293.8 | 293.8 | 300.2 | 287.59 | 45,249 |
| November 28, 2025 | 296.05 | 292.91 | 292.91 | 296.05 | 282.25 | 36,948 |
| November 26, 2025 | 291.64 | 293.64 | 293.64 | 294.94 | 287.2 | 25,300 |
| November 25, 2025 | 277 | 294.53 | 294.53 | 296.29 | 275.48 | 50,800 |
| November 24, 2025 | 272.34 | 273.95 | 273.95 | 277 | 266.2 | 43,114 |
| November 21, 2025 | 263.97 | 272.99 | 272.99 | 278.76 | 257.99 | 42,809 |
| November 20, 2025 | 262.63 | 260.01 | 260.01 | 265.26 | 257.52 | 32,000 |
| November 19, 2025 | 255.73 | 258.58 | 258.58 | 259.46 | 250 | 28,402 |
| November 18, 2025 | 251.38 | 257.79 | 257.79 | 260.76 | 249.58 | 24,500 |
| November 17, 2025 | 277.9 | 253.91 | 253.91 | 279.8 | 250.05 | 67,210 |
| November 14, 2025 | 269 | 277.9 | 277.9 | 280.12 | 262.99 | 74,000 |
| November 13, 2025 | 283.24 | 273.97 | 273.97 | 286.22 | 270.45 | 100,200 |
| November 12, 2025 | 284.18 | 283.24 | 283.24 | 290 | 281.2 | 51,200 |
| November 11, 2025 | 285.13 | 282.5 | 282.5 | 287 | 276.21 | 87,100 |
| November 10, 2025 | 292.64 | 284.88 | 284.88 | 292.67 | 282.17 | 57,948 |
| November 07, 2025 | 287.6 | 288.15 | 288.15 | 290 | 283.18 | 64,700 |
| November 06, 2025 | 290 | 286.5 | 286.5 | 292.55 | 286.13 | 49,245 |
| November 05, 2025 | 280.65 | 291.48 | 291.48 | 297 | 279.26 | 48,300 |
| November 04, 2025 | 292.79 | 280.65 | 280.65 | 294.68 | 278.22 | 42,723 |
| November 03, 2025 | 295.18 | 295.23 | 295.23 | 301.11 | 288.18 | 55,400 |
| October 31, 2025 | 295.4 | 294.26 | 293.63 | 295.4 | 284.52 | 91,000 |
| October 30, 2025 | 284.99 | 294.07 | 293.44 | 296.08 | 284.99 | 53,711 |
| October 29, 2025 | 285.2 | 287.01 | 287.01 | 296.78 | 282.35 | 52,637 |
| October 28, 2025 | 304.58 | 287.1 | 287.1 | 304.58 | 282.87 | 63,300 |
| October 27, 2025 | 315.35 | 305.2 | 305.2 | 320 | 300.73 | 102,641 |
| October 24, 2025 | 302.69 | 312.09 | 312.09 | 315.35 | 300 | 51,600 |
| October 23, 2025 | 302.22 | 298.34 | 298.34 | 302.22 | 295.12 | 75,525 |
| October 22, 2025 | 289.9 | 304.41 | 304.41 | 304.69 | 288.63 | 96,620 |
| October 21, 2025 | 280.15 | 290.34 | 290.34 | 291.51 | 279.66 | 75,400 |
| October 20, 2025 | 260.41 | 281.3 | 281.3 | 282.11 | 260.41 | 107,634 |
| October 17, 2025 | 253.8 | 259.68 | 259.68 | 279.18 | 252.2 | 70,700 |
| October 16, 2025 | 274.8 | 253.44 | 253.44 | 276 | 248.53 | 79,616 |
| October 15, 2025 | 283 | 274.36 | 274.36 | 283.45 | 270.77 | 108,000 |
| October 14, 2025 | 254.9 | 278.23 | 278.23 | 278.73 | 253.2 | 168,500 |
| October 13, 2025 | 275.7 | 259.69 | 259.69 | 279.08 | 257.66 | 209,039 |
| October 10, 2025 | 292.84 | 272.18 | 272.18 | 302.81 | 272.02 | 253,500 |
| October 09, 2025 | 291.2 | 292.32 | 292.32 | 294.94 | 288.76 | 106,600 |
| October 08, 2025 | 295.01 | 294.7 | 294.7 | 300.18 | 292.01 | 86,200 |
| October 07, 2025 | 293.13 | 294.59 | 294.59 | 303.51 | 293.13 | 108,132 |
| October 06, 2025 | 282.24 | 293.63 | 293.63 | 295.14 | 281.12 | 116,031 |
| October 03, 2025 | 271.65 | 279.41 | 279.41 | 280.68 | 269.76 | 78,641 |
| October 02, 2025 | 265.11 | 267.25 | 267.25 | 267.25 | 259.45 | 208,100 |
| October 01, 2025 | 261.77 | 264.83 | 264.83 | 265.39 | 257.49 | 152,712 |