298.97
-3.79(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 258.64 | 263.78 | 263.78 | 263.79 | 252.99 | 105,400 |
| September 29, 2025 | 265.51 | 258.62 | 258.62 | 265.51 | 257.44 | 66,022 |
| September 26, 2025 | 271.61 | 265.18 | 265.18 | 276.11 | 263.29 | 132,322 |
| September 25, 2025 | 270.2 | 273 | 273 | 273.36 | 260.12 | 82,400 |
| September 24, 2025 | 285.33 | 270.66 | 270.66 | 287.59 | 265.93 | 105,300 |
| September 23, 2025 | 281.33 | 283.2 | 283.2 | 284.48 | 280.3 | 65,416 |
| September 22, 2025 | 281.5 | 278.72 | 278.72 | 282.79 | 276.88 | 36,500 |
| September 19, 2025 | 292.7 | 284.43 | 284.43 | 293 | 284.43 | 134,543 |
| September 18, 2025 | 283.35 | 292.01 | 292.01 | 292.01 | 281.51 | 72,000 |
| September 17, 2025 | 286 | 280.35 | 280.35 | 289.62 | 280.11 | 107,240 |
| September 16, 2025 | 289.04 | 283.2 | 283.2 | 289.76 | 278.82 | 101,448 |
| September 15, 2025 | 287.63 | 289.5 | 289.5 | 289.54 | 284.72 | 67,630 |
| September 12, 2025 | 283.01 | 286.75 | 286.75 | 286.99 | 279.15 | 37,021 |
| September 11, 2025 | 273.5 | 283.98 | 283.98 | 284.03 | 273.5 | 31,900 |