259.25
+2.13(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 256.5 | 257.12 | 257.12 | 258.11 | 255.58 | 924,800 |
| December 22, 2025 | 255.99 | 257.68 | 257.68 | 263 | 255.99 | 1.11M |
| December 19, 2025 | 259.84 | 259.4 | 259.4 | 262.73 | 258.26 | 1.86M |
| December 18, 2025 | 259.3 | 260.67 | 260.67 | 266.7 | 257.41 | 1.3M |
| December 17, 2025 | 257.39 | 260.28 | 260.28 | 266.08 | 256.35 | 824,137 |
| December 16, 2025 | 268.12 | 258.16 | 258.16 | 270.35 | 256.05 | 3M |
| December 15, 2025 | 268.83 | 274.74 | 274.74 | 274.93 | 265.38 | 2.03M |
| December 12, 2025 | 267.36 | 268.45 | 268.45 | 274.99 | 267.23 | 1.13M |
| December 11, 2025 | 256.63 | 266.49 | 266.49 | 271.19 | 254.71 | 1.9M |
| December 10, 2025 | 249.26 | 256.66 | 256.66 | 256.84 | 247.53 | 1.05M |
| December 09, 2025 | 255.66 | 250.39 | 250.39 | 258.65 | 249.83 | 970,700 |
| December 08, 2025 | 260 | 256.39 | 256.39 | 262.33 | 256.22 | 1.28M |
| December 05, 2025 | 262.52 | 257.85 | 257.85 | 264.8 | 256.14 | 1.63M |
| December 04, 2025 | 255.5 | 253.02 | 253.02 | 257.48 | 251.03 | 2.03M |
| December 03, 2025 | 242.78 | 256.92 | 256.92 | 258.34 | 241.6 | 2.53M |
| December 02, 2025 | 242.09 | 241.96 | 241.96 | 244 | 238.81 | 1.7M |
| December 01, 2025 | 245.25 | 242.23 | 242.23 | 246.77 | 241.81 | 1.6M |
| November 28, 2025 | 246.19 | 245.77 | 245.77 | 247.26 | 242.81 | 621,900 |
| November 26, 2025 | 237.64 | 245.99 | 245.99 | 246.17 | 235.56 | 1.99M |
| November 25, 2025 | 228.4 | 237.88 | 237.88 | 238.13 | 228.4 | 2.18M |
| November 24, 2025 | 229.51 | 229.2 | 229.2 | 229.85 | 222.04 | 2.12M |
| November 21, 2025 | 223.38 | 227.1 | 227.1 | 231.76 | 221.5 | 1.78M |
| November 20, 2025 | 231.98 | 223.29 | 223.29 | 233.58 | 222.8 | 1.44M |
| November 19, 2025 | 237.88 | 228.9 | 228.9 | 239.09 | 226.81 | 1.49M |
| November 18, 2025 | 232.94 | 234.1 | 234.1 | 238.92 | 230.81 | 1.42M |
| November 17, 2025 | 236.5 | 234.11 | 234.11 | 239 | 233.29 | 1.26M |
| November 14, 2025 | 235.36 | 237.12 | 237.12 | 237.44 | 230.71 | 1.54M |
| November 13, 2025 | 240.5 | 236.74 | 236.74 | 242.92 | 236.05 | 1.21M |
| November 12, 2025 | 243.71 | 240.48 | 240.48 | 246.72 | 240.42 | 1.83M |
| November 11, 2025 | 239.98 | 243.47 | 243.47 | 245.5 | 238.5 | 1.49M |
| November 10, 2025 | 248.14 | 238.42 | 238.42 | 249.51 | 237.64 | 1.97M |
| November 07, 2025 | 251.01 | 252.04 | 252.04 | 256.23 | 248.58 | 1.47M |
| November 06, 2025 | 261.76 | 251.11 | 251.11 | 264.4 | 250.83 | 2.47M |
| November 05, 2025 | 260.74 | 264.94 | 264.94 | 265.7 | 251.16 | 3.49M |
| November 04, 2025 | 279.89 | 281.87 | 281.87 | 284.27 | 276.7 | 1.41M |
| November 03, 2025 | 277.99 | 279.92 | 279.92 | 280.76 | 271.41 | 1.3M |
| October 31, 2025 | 285.7 | 278.19 | 278.19 | 287.15 | 277.6 | 1.78M |
| October 30, 2025 | 293 | 285.61 | 285.61 | 293.85 | 284 | 1.79M |
| October 29, 2025 | 293.88 | 292.67 | 292.67 | 296.49 | 291.34 | 1.34M |
| October 28, 2025 | 297.21 | 294.8 | 294.8 | 299.68 | 288.01 | 1.33M |
| October 27, 2025 | 290.44 | 292.34 | 292.34 | 294.56 | 290.32 | 1.03M |
| October 24, 2025 | 291.03 | 290.65 | 290.65 | 292 | 287.65 | 791,956 |
| October 23, 2025 | 283.38 | 291.3 | 291.3 | 293.14 | 280.7 | 881,696 |
| October 22, 2025 | 295 | 287.72 | 287.72 | 295.2 | 287.3 | 972,340 |
| October 21, 2025 | 284.67 | 295.2 | 295.2 | 295.49 | 281.93 | 1.91M |
| October 20, 2025 | 275.65 | 284 | 284 | 284.04 | 275.65 | 1.07M |
| October 17, 2025 | 266 | 275.01 | 275.01 | 279.14 | 266 | 2.14M |
| October 16, 2025 | 262.17 | 267.28 | 267.28 | 267.38 | 261.2 | 1.52M |
| October 15, 2025 | 260.6 | 262.17 | 262.17 | 262.51 | 256.69 | 1.42M |
| October 14, 2025 | 266.12 | 261.61 | 261.61 | 268 | 257.94 | 2.75M |
| October 13, 2025 | 280.24 | 271 | 271 | 281 | 270.35 | 1.67M |
| October 10, 2025 | 285.97 | 280.22 | 280.22 | 285.99 | 275.93 | 1.61M |
| October 09, 2025 | 301.02 | 290.6 | 290.6 | 301.02 | 290.06 | 948,279 |
| October 08, 2025 | 295.67 | 298.04 | 298.04 | 302.79 | 293.43 | 1.55M |
| October 07, 2025 | 298.29 | 295.25 | 295.25 | 298.75 | 290.79 | 1.35M |
| October 06, 2025 | 284.41 | 295.2 | 295.2 | 296.16 | 283.41 | 2.43M |
| October 03, 2025 | 256.48 | 283.72 | 283.72 | 287.51 | 255.01 | 4.48M |
| October 02, 2025 | 246.22 | 256.62 | 256.62 | 266.87 | 239 | 5.3M |
| October 01, 2025 | 259.96 | 246.77 | 246.77 | 261.78 | 244.46 | 2.8M |
| September 30, 2025 | 253.67 | 260.17 | 260.17 | 261.91 | 253.67 | 1.6M |