300.62
+0.22(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 300.45 | 300.62 | 300.62 | 301.22 | 298.12 | 1.4M |
| January 12, 2026 | 298.08 | 300.4 | 300.4 | 300.95 | 296.48 | 1.62M |
| January 09, 2026 | 300 | 300.36 | 300.36 | 303.4 | 299.17 | 2.02M |
| January 08, 2026 | 292.93 | 298.33 | 298.33 | 298.86 | 292.5 | 1.59M |
| January 07, 2026 | 291.99 | 293.5 | 293.5 | 296.52 | 291 | 1.69M |
| January 06, 2026 | 286.03 | 293.28 | 293.28 | 293.87 | 285.11 | 1.39M |
| January 05, 2026 | 291.23 | 285.77 | 285.77 | 292.63 | 285.61 | 2.6M |
| January 02, 2026 | 286.87 | 292.98 | 292.98 | 293.74 | 286.71 | 1.83M |
| December 31, 2025 | 289.77 | 287.25 | 287.25 | 290.39 | 287.15 | 1.25M |
| December 30, 2025 | 291.4 | 290.43 | 290.43 | 292.3 | 289.95 | 1.2M |
| December 29, 2025 | 292.52 | 292.36 | 292.36 | 292.64 | 290.52 | 982,531 |
| December 26, 2025 | 292.81 | 293.48 | 293.48 | 294.69 | 292.51 | 601,714 |
| December 24, 2025 | 291.28 | 293.3 | 293.3 | 293.59 | 290.51 | 485,843 |
| December 23, 2025 | 292.22 | 291.38 | 291.38 | 293.84 | 290.98 | 1.08M |
| December 22, 2025 | 292.67 | 292.55 | 292.55 | 294.53 | 291.56 | 1.1M |
| December 19, 2025 | 288.49 | 292.25 | 292.25 | 293.63 | 287.62 | 3.24M |
| December 18, 2025 | 292.86 | 287.67 | 287.67 | 294.92 | 285.8 | 2.17M |
| December 17, 2025 | 285.8 | 293 | 293 | 294.7 | 285.06 | 3.7M |
| December 16, 2025 | 285.85 | 285.83 | 285.83 | 287.04 | 283.25 | 1.89M |
| December 15, 2025 | 284.63 | 285.85 | 285.85 | 287.36 | 282.97 | 2M |
| December 12, 2025 | 280.07 | 280.24 | 280.24 | 282.56 | 279.5 | 1.24M |
| December 11, 2025 | 272.16 | 278.18 | 278.18 | 279.43 | 269.99 | 1.56M |
| December 10, 2025 | 270.44 | 271.23 | 271.23 | 271.43 | 267.19 | 1.57M |
| December 09, 2025 | 269.36 | 269.25 | 269.25 | 271.6 | 268.94 | 1.35M |
| December 08, 2025 | 271.46 | 269.82 | 269.82 | 273.04 | 268.55 | 1.14M |
| December 05, 2025 | 273.31 | 272.25 | 272.25 | 274.62 | 271.23 | 1.31M |
| 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 |