254.55
+1.1(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 248.3 | 248.85 | 248.85 | 249.15 | 247.6 | 823 |
| October 16, 2025 | 249.1 | 250.95 | 250.95 | 250.95 | 247.65 | 1,564 |
| October 15, 2025 | 248.7 | 248.55 | 248.55 | 248.95 | 248 | 1,988 |
| October 14, 2025 | 242 | 245 | 245 | 245 | 241.8 | 5,226 |
| October 13, 2025 | 246.1 | 244.9 | 244.9 | 246.1 | 244.53 | 305 |
| October 10, 2025 | 248.45 | 244.7 | 244.7 | 249 | 244.7 | 1,197 |
| October 09, 2025 | 250 | 247.45 | 247.45 | 250.05 | 247.45 | 582 |
| October 08, 2025 | 248.15 | 249.65 | 249.65 | 249.65 | 248.15 | 528 |
| October 07, 2025 | 250.3 | 249.4 | 249.4 | 250.3 | 249.3 | 263 |
| October 06, 2025 | 251.25 | 250.98 | 250.98 | 251.25 | 249.55 | 8,929 |
| October 03, 2025 | 252.8 | 252.6 | 252.6 | 252.8 | 252.15 | 6,906 |
| October 02, 2025 | 251.4 | 251.6 | 251.6 | 253.1 | 251.4 | 5,940 |
| October 01, 2025 | 247 | 249.55 | 249.55 | 249.55 | 246.85 | 6 |
| September 30, 2025 | 245.55 | 246.7 | 246.7 | 246.75 | 245.05 | 2,141 |
| September 29, 2025 | 246.05 | 246.18 | 246.18 | 246.25 | 245.35 | 2,393 |
| September 26, 2025 | 242.75 | 244.53 | 244.53 | 244.53 | 242.75 | 6,388 |
| September 25, 2025 | 243.7 | 241.33 | 241.33 | 243.7 | 241.15 | 2,169 |
| September 24, 2025 | 245.2 | 244.08 | 244.08 | 245.2 | 243.5 | 1,625 |
| September 23, 2025 | 245.9 | 245.63 | 245.63 | 246.35 | 245.63 | 1,027 |
| September 22, 2025 | 243.6 | 243.63 | 243.63 | 243.85 | 242.55 | 13,724 |
| September 19, 2025 | 244.25 | 243.98 | 243.98 | 244.8 | 243.68 | 2,471 |
| September 18, 2025 | 242.15 | 244.45 | 244.45 | 245 | 242.15 | 4,241 |
| September 17, 2025 | 242.85 | 241.7 | 241.7 | 243 | 241.55 | 87 |
| September 16, 2025 | 243.95 | 241.73 | 241.73 | 243.95 | 241.73 | 1,278 |
| September 15, 2025 | 241.35 | 243.4 | 243.4 | 243.4 | 241.2 | 1,131 |
| September 12, 2025 | 240.9 | 239.98 | 239.98 | 240.9 | 239.3 | 1,386 |