267.45
-0.45(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 268.5 | 267.1 | 267.1 | 268.8 | 267.1 | 981 |
| January 13, 2026 | 268.35 | 267.9 | 267.9 | 269.15 | 267.75 | 3,746 |
| January 12, 2026 | 266.95 | 268.25 | 268.25 | 268.3 | 266.95 | 2,214 |
| January 09, 2026 | 264.15 | 266.25 | 266.25 | 266.25 | 264.15 | 3,036 |
| January 08, 2026 | 264.35 | 262.75 | 262.75 | 264.35 | 262.75 | 472 |
| January 07, 2026 | 264.7 | 264.4 | 264.4 | 264.8 | 263.8 | 17,328 |
| January 06, 2026 | 265.2 | 264.75 | 264.75 | 265.3 | 263.8 | 2,802 |
| January 05, 2026 | 262.8 | 264.9 | 264.9 | 264.9 | 262.3 | 2,923 |
| January 02, 2026 | 260.15 | 261.6 | 261.6 | 262.35 | 260.15 | 8,939 |
| December 31, 2025 | 259.6 | 259.3 | 259.3 | 259.6 | 259 | 55 |
| December 30, 2025 | 258.65 | 261.15 | 261.15 | 261.15 | 258.65 | 2,605 |
| December 29, 2025 | 259.2 | 258.25 | 258.25 | 259.45 | 257.6 | 2,600 |
| December 24, 2025 | 259.6 | 258.83 | 258.83 | 259.65 | 258.8 | 251 |
| December 23, 2025 | 258.4 | 258.15 | 258.15 | 258.4 | 257.9 | 2,129 |
| December 22, 2025 | 257.7 | 257.8 | 257.8 | 258.1 | 257.45 | 7,782 |
| December 19, 2025 | 256.55 | 257.5 | 257.5 | 257.65 | 256.25 | 7,489 |
| December 18, 2025 | 254.5 | 257 | 257 | 257.3 | 254.4 | 3,863 |
| December 17, 2025 | 256.6 | 254.75 | 254.75 | 256.6 | 254.75 | 2,901 |
| December 16, 2025 | 257.5 | 257.08 | 257.08 | 257.9 | 256.85 | 1,933 |
| December 15, 2025 | 257 | 258.3 | 258.3 | 258.37 | 257 | 2,452 |
| December 12, 2025 | 259 | 256.15 | 256.15 | 259.55 | 256.15 | 1,928 |
| December 11, 2025 | 254.35 | 258.1 | 258.1 | 258.3 | 254.35 | 1,543 |
| December 10, 2025 | 254.1 | 253.75 | 253.75 | 254.1 | 252.9 | 2,605 |
| December 09, 2025 | 254.65 | 254 | 254 | 254.65 | 253.65 | 3,437 |
| December 08, 2025 | 254.5 | 253.95 | 253.95 | 254.9 | 253.95 | 1,019 |
| December 05, 2025 | 256.85 | 254.23 | 254.23 | 256.85 | 254.23 | 6,694 |
| December 04, 2025 | 255.1 | 254.55 | 254.55 | 255.2 | 254.1 | 3,338 |
| December 03, 2025 | 253.55 | 253.45 | 253.45 | 254.2 | 252.9 | 2,070 |
| December 02, 2025 | 252.35 | 251.85 | 251.85 | 252.75 | 251.6 | 101,704 |
| December 01, 2025 | 250.8 | 251.3 | 251.3 | 251.75 | 250.05 | 3,360 |
| November 28, 2025 | 249.9 | 250.8 | 250.8 | 250.9 | 249.2 | 218 |
| November 27, 2025 | 249.75 | 250.18 | 250.18 | 250.4 | 249.75 | 862 |
| November 26, 2025 | 247.95 | 250.18 | 250.18 | 250.18 | 246.85 | 28,256 |
| November 25, 2025 | 243.4 | 246 | 246 | 246 | 242.85 | 3,600 |
| November 24, 2025 | 244.15 | 243.2 | 243.2 | 244.6 | 242.5 | 35,930 |
| November 21, 2025 | 241 | 241.6 | 241.6 | 242.9 | 240.85 | 4,076 |
| November 20, 2025 | 246.3 | 244.88 | 244.88 | 247 | 244.65 | 1,587 |
| November 19, 2025 | 244.25 | 244 | 244 | 245 | 244 | 2,677 |
| November 18, 2025 | 245.95 | 243.98 | 243.98 | 246.1 | 243.35 | 883 |
| November 17, 2025 | 251.8 | 249.33 | 249.33 | 252.1 | 249.05 | 1,123 |
| November 14, 2025 | 252.53 | 252 | 252 | 252.53 | 249.65 | 936 |
| November 13, 2025 | 255.45 | 254.8 | 254.8 | 257.7 | 254.65 | 35,905 |
| November 12, 2025 | 255.05 | 255.52 | 255.52 | 255.85 | 254 | 365 |
| November 11, 2025 | 250.1 | 252.98 | 252.98 | 253.1 | 250.1 | 97 |
| November 10, 2025 | 248.95 | 249.4 | 249.4 | 249.95 | 248.65 | 643 |
| November 07, 2025 | 248.8 | 245.7 | 245.7 | 248.8 | 245.25 | 3,824 |
| November 06, 2025 | 248 | 246.65 | 246.65 | 248.75 | 246.6 | 2,174 |
| November 05, 2025 | 245.45 | 247.85 | 247.85 | 248.06 | 245.45 | 4,923 |
| November 04, 2025 | 246.45 | 247.8 | 247.8 | 247.8 | 244.25 | 926 |
| November 03, 2025 | 248.85 | 249.13 | 249.13 | 250.15 | 248.85 | 4,674 |
| October 31, 2025 | 250.6 | 248.65 | 248.65 | 251.05 | 248.25 | 3,053 |
| October 30, 2025 | 252.65 | 250.95 | 250.95 | 252.8 | 250.5 | 496 |
| October 29, 2025 | 252.55 | 253 | 253 | 253.3 | 252.55 | 855 |
| October 28, 2025 | 252.7 | 253.15 | 253.15 | 253.45 | 252.7 | 345 |
| October 27, 2025 | 251.85 | 252.95 | 252.95 | 253.05 | 251.85 | 1,270 |
| October 24, 2025 | 251.65 | 251.18 | 251.18 | 251.65 | 249.95 | 1,123 |
| October 23, 2025 | 249.55 | 250.55 | 250.55 | 250.6 | 248.8 | 2,222 |
| October 22, 2025 | 249.8 | 249.35 | 249.35 | 250.35 | 249.35 | 1,410 |
| October 21, 2025 | 251.6 | 251.35 | 251.35 | 251.65 | 250.85 | 1,811 |
| October 20, 2025 | 250.25 | 252.15 | 252.15 | 252.5 | 250.25 | 1,176 |