273.45
-6.78999(-2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 276.05 | 273.45 | 273.45 | 278.42 | 272.15 | 1.33M |
| December 03, 2025 | 280.83 | 280.24 | 280.24 | 283.6 | 278.81 | 1.28M |
| December 02, 2025 | 283.67 | 281.18 | 281.18 | 283.67 | 277.57 | 2.04M |
| December 01, 2025 | 283.95 | 283.04 | 283.04 | 285.65 | 282.41 | 1.92M |
| November 28, 2025 | 285 | 285.03 | 285.03 | 287.4 | 284.21 | 756,133 |
| November 26, 2025 | 284.8 | 285.77 | 285.77 | 287.31 | 283.63 | 1.87M |
| November 25, 2025 | 275.85 | 284.73 | 284.73 | 285.97 | 274.93 | 2.36M |
| November 24, 2025 | 274.84 | 274.33 | 274.33 | 276 | 271.93 | 2.1M |
| November 21, 2025 | 266.39 | 274.48 | 274.48 | 277.03 | 264.32 | 2.15M |
| November 20, 2025 | 268.01 | 264.32 | 264.17 | 269.99 | 263.95 | 1.11M |
| November 19, 2025 | 268.02 | 267.01 | 266.86 | 269.16 | 265.54 | 1.23M |
| November 18, 2025 | 264.91 | 267.94 | 267.79 | 270.32 | 264.91 | 1.62M |
| November 17, 2025 | 270.26 | 266.05 | 265.9 | 270.26 | 264.87 | 1.37M |
| November 14, 2025 | 268.5 | 269.67 | 269.52 | 270.5 | 265.88 | 1.28M |
| November 13, 2025 | 274.79 | 269.89 | 269.89 | 277.37 | 269.8 | 1.41M |
| November 12, 2025 | 273.22 | 274.8 | 274.8 | 277.68 | 272.79 | 1.27M |
| November 11, 2025 | 273.99 | 273.61 | 273.61 | 275.16 | 272.81 | 1.64M |
| November 10, 2025 | 274.23 | 274.54 | 274.54 | 277.35 | 272.07 | 1.59M |
| November 07, 2025 | 266.47 | 273.32 | 273.32 | 273.88 | 265.45 | 1.9M |
| November 06, 2025 | 264.3 | 265.27 | 265.27 | 268.53 | 263.66 | 1.6M |
| November 05, 2025 | 259.31 | 264.46 | 264.46 | 265.46 | 257.04 | 1.7M |
| November 04, 2025 | 257.24 | 258.64 | 258.64 | 260.89 | 256.24 | 1.72M |
| November 03, 2025 | 255.76 | 259.09 | 259.09 | 259.63 | 253.54 | 1.74M |
| October 31, 2025 | 259.95 | 256.96 | 256.96 | 260.59 | 254.27 | 1.9M |
| October 30, 2025 | 260.01 | 260.18 | 260.18 | 263.31 | 258.13 | 1.7M |
| October 29, 2025 | 260.37 | 260.39 | 260.39 | 263.69 | 257.48 | 2.1M |
| October 28, 2025 | 265.22 | 260.9 | 260.9 | 266.3 | 260.44 | 1.69M |
| October 27, 2025 | 268.99 | 266.22 | 266.22 | 271.13 | 265.13 | 1.58M |
| October 24, 2025 | 269.53 | 267.77 | 267.77 | 270.39 | 266.76 | 1.2M |
| October 23, 2025 | 274.12 | 267.63 | 267.63 | 275.86 | 266.59 | 1.85M |
| October 22, 2025 | 274 | 275.06 | 275.06 | 279.6 | 272.12 | 3.31M |
| October 21, 2025 | 260 | 265.96 | 265.96 | 267.25 | 259.46 | 2.08M |
| October 20, 2025 | 260.53 | 261.04 | 261.04 | 263.99 | 260.14 | 1.76M |
| October 17, 2025 | 257.43 | 260.27 | 260.27 | 261.94 | 257.43 | 1.52M |
| October 16, 2025 | 265.52 | 257.47 | 257.47 | 266.31 | 256.7 | 2.5M |
| October 15, 2025 | 268.4 | 265.11 | 265.11 | 270.63 | 263.24 | 1.42M |
| October 14, 2025 | 261.54 | 268.4 | 268.4 | 268.65 | 261.39 | 1.04M |
| October 13, 2025 | 260.54 | 263.36 | 263.36 | 265.51 | 259.8 | 1.34M |
| October 10, 2025 | 260.87 | 259.53 | 259.53 | 264.14 | 257.62 | 1.86M |
| October 09, 2025 | 261.06 | 260.1 | 260.1 | 264.15 | 260.03 | 1.64M |
| October 08, 2025 | 258.56 | 260.06 | 260.06 | 262.24 | 256.18 | 1.47M |
| October 07, 2025 | 260.59 | 258.64 | 258.64 | 261.2 | 256.39 | 2.11M |
| October 06, 2025 | 258.23 | 260.18 | 260.18 | 261.92 | 257.48 | 2.94M |
| October 03, 2025 | 258.9 | 258.43 | 258.43 | 259.49 | 256.89 | 1.68M |
| October 02, 2025 | 256.64 | 258.91 | 258.91 | 259.53 | 255.4 | 1.86M |
| October 01, 2025 | 257.81 | 256.75 | 256.75 | 259.41 | 255.05 | 2.23M |
| September 30, 2025 | 260.89 | 259.44 | 259.44 | 263 | 257.89 | 2.53M |
| September 29, 2025 | 263.03 | 262.28 | 262.28 | 264.34 | 260.96 | 1.51M |
| September 26, 2025 | 263.03 | 261.75 | 261.75 | 264.74 | 261.34 | 1.9M |
| September 25, 2025 | 262.76 | 261.28 | 261.28 | 262.76 | 260.24 | 2.83M |
| September 24, 2025 | 264.02 | 263.17 | 263.17 | 266.1 | 260.05 | 2.47M |
| September 23, 2025 | 267.27 | 263.7 | 263.7 | 268.72 | 263.63 | 1.23M |
| September 22, 2025 | 266.2 | 266.58 | 266.58 | 267.97 | 265.3 | 1.25M |
| September 19, 2025 | 267.81 | 268.61 | 268.61 | 269.57 | 266 | 3.69M |
| September 18, 2025 | 266.78 | 266.3 | 266.3 | 268.85 | 265.59 | 1.68M |
| September 17, 2025 | 274.43 | 266.41 | 266.41 | 274.43 | 263.9 | 2.55M |
| September 16, 2025 | 271.74 | 273.88 | 273.88 | 274.25 | 270.55 | 1.13M |
| September 15, 2025 | 274.81 | 271.25 | 271.25 | 275.18 | 271.18 | 1.44M |
| September 12, 2025 | 277.83 | 274.73 | 274.73 | 277.89 | 274.69 | 703,600 |
| September 11, 2025 | 273.49 | 278.22 | 278.22 | 278.78 | 272.54 | 958,700 |