256.00
-0.3(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 255.85 | 256.3 | 256.3 | 256.3 | 255.45 | 8,307 |
| January 13, 2026 | 255.25 | 255.5 | 255.5 | 255.85 | 254.9 | 22,550 |
| January 12, 2026 | 255.25 | 255.15 | 255.15 | 255.7 | 254.75 | 5,555 |
| January 09, 2026 | 254.8 | 255.4 | 255.4 | 255.4 | 254.7 | 24,908 |
| January 08, 2026 | 255.5 | 255.1 | 255.1 | 256.6 | 254.9 | 19,900 |
| January 07, 2026 | 255.55 | 255.95 | 255.95 | 255.95 | 255.2 | 15,295 |
| January 06, 2026 | 256.2 | 255.05 | 255.05 | 256.35 | 254.75 | 16,418 |
| January 05, 2026 | 254.65 | 254.95 | 254.95 | 255.1 | 254.3 | 3,938 |
| January 02, 2026 | 255.8 | 254.9 | 254.9 | 255.8 | 253.5 | 1,174 |
| December 31, 2025 | 255.6 | 256.05 | 256.05 | 256.05 | 255.3 | 672 |
| December 30, 2025 | 255.55 | 255.7 | 255.7 | 255.7 | 254.8 | 10,449 |
| December 29, 2025 | 255.7 | 255.6 | 255.6 | 255.8 | 255.15 | 20,594 |
| December 24, 2025 | 255 | 255.05 | 255.05 | 255.05 | 254.3 | 5,544 |
| December 23, 2025 | 254.9 | 254.7 | 254.7 | 254.95 | 253.9 | 8,787 |
| December 22, 2025 | 254.65 | 254.75 | 254.75 | 255 | 254.3 | 15,534 |
| December 19, 2025 | 255.5 | 255 | 255 | 256.65 | 253.95 | 10,756 |
| December 18, 2025 | 255.15 | 254.75 | 254.75 | 255.25 | 254.3 | 31,897 |
| December 17, 2025 | 255.75 | 254.55 | 254.55 | 256.3 | 254.35 | 15,955 |
| December 16, 2025 | 255 | 254.7 | 254.7 | 255.65 | 253.95 | 8,514 |
| December 15, 2025 | 254.9 | 254.8 | 254.8 | 255.8 | 254.8 | 15,034 |
| December 12, 2025 | 256.2 | 254.25 | 254.25 | 256.5 | 254.25 | 26,986 |
| December 11, 2025 | 255.05 | 255.55 | 255.55 | 256.5 | 254.75 | 32,136 |
| December 10, 2025 | 254.65 | 254.7 | 254.7 | 254.85 | 254.1 | 4,544 |
| December 09, 2025 | 255.95 | 254.9 | 254.9 | 256.2 | 254.3 | 7,339 |
| December 08, 2025 | 255.25 | 254.3 | 254.3 | 255.35 | 254.3 | 10,335 |
| December 05, 2025 | 255.85 | 255.5 | 255.5 | 256 | 255.45 | 7,202 |
| December 04, 2025 | 256.1 | 255.85 | 255.85 | 256.1 | 255.5 | 3,925 |
| December 03, 2025 | 255.65 | 255.85 | 255.85 | 256.8 | 255.6 | 11,972 |
| December 02, 2025 | 258.9 | 255.65 | 255.65 | 258.9 | 255.25 | 11,189 |
| December 01, 2025 | 255.3 | 255.5 | 255.5 | 257.55 | 255.25 | 5,802 |
| November 28, 2025 | 257.9 | 256.7 | 256.7 | 257.95 | 255.3 | 7,745 |
| November 27, 2025 | 256.85 | 257.1 | 257.1 | 257.1 | 255.7 | 5,710 |
| November 26, 2025 | 256.75 | 256.85 | 256.85 | 256.85 | 256.35 | 6,157 |
| November 25, 2025 | 255.95 | 256.2 | 256.2 | 256.3 | 255.87 | 17,021 |
| November 24, 2025 | 255.7 | 255.95 | 255.95 | 256.1 | 255.6 | 1,774 |
| November 21, 2025 | 255.75 | 255.25 | 255.25 | 255.95 | 255.25 | 7,325 |
| November 20, 2025 | 255.1 | 255.5 | 255.5 | 255.85 | 255 | 16,076 |
| November 19, 2025 | 255.8 | 255.55 | 255.55 | 255.8 | 255.1 | 5,200 |
| November 18, 2025 | 255.5 | 255.35 | 255.35 | 256 | 255.2 | 31,220 |
| November 17, 2025 | 255.1 | 255.8 | 255.8 | 255.8 | 255.1 | 11,926 |
| November 14, 2025 | 255.6 | 255.65 | 255.65 | 256.4 | 255.4 | 3,457 |
| November 13, 2025 | 257.15 | 256.1 | 256.1 | 257.55 | 255.85 | 220,428 |
| November 12, 2025 | 256.45 | 256.5 | 256.5 | 256.5 | 255.8 | 4,076 |
| November 11, 2025 | 255.5 | 256.2 | 256.2 | 256.35 | 255.1 | 2,096 |
| November 10, 2025 | 255.05 | 255.4 | 255.4 | 255.8 | 254.85 | 7,154 |
| November 07, 2025 | 255.45 | 256.05 | 256.05 | 256.05 | 255.1 | 5,260 |
| November 06, 2025 | 255 | 255.9 | 255.9 | 255.9 | 255 | 12,136 |
| November 05, 2025 | 256.35 | 255 | 255 | 257.25 | 254.8 | 12,455 |
| November 04, 2025 | 257.15 | 255.8 | 255.8 | 257.2 | 255.5 | 12,388 |
| November 03, 2025 | 257.15 | 255.6 | 255.6 | 257.15 | 255.55 | 7,244 |
| October 31, 2025 | 256.55 | 255.65 | 255.65 | 256.55 | 255.35 | 5,312 |
| October 30, 2025 | 257.15 | 255.65 | 255.65 | 257.25 | 255.45 | 10,878 |
| October 29, 2025 | 257.4 | 257.5 | 257.5 | 257.65 | 257.1 | 10,575 |
| October 28, 2025 | 258.05 | 257.4 | 257.4 | 258.5 | 257.08 | 33,464 |
| October 27, 2025 | 256.9 | 257.2 | 257.2 | 257.3 | 256.1 | 3,455 |
| October 24, 2025 | 258.75 | 257.4 | 257.4 | 259 | 256.8 | 13,919 |
| October 23, 2025 | 258.1 | 257.65 | 257.65 | 258.1 | 257.45 | 17,734 |
| October 22, 2025 | 257.3 | 257.6 | 257.6 | 257.95 | 257.3 | 4,820 |
| October 21, 2025 | 257.5 | 257.75 | 257.75 | 257.75 | 256.8 | 16,564 |
| October 20, 2025 | 256.35 | 256.75 | 256.75 | 256.9 | 256.2 | 4,874 |
