249.89
-4.01(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 256.21 | 252.99 | 252.99 | 256.71 | 250.46 | 9,000 |
| January 08, 2026 | 253.25 | 253.79 | 253.79 | 255.55 | 252.19 | 12,000 |
| January 07, 2026 | 256.1 | 249.75 | 249.75 | 256.1 | 248.55 | 13,700 |
| January 06, 2026 | 254.15 | 256.2 | 256.2 | 257.5 | 249.63 | 31,839 |
| January 05, 2026 | 251.36 | 254.61 | 254.61 | 258.45 | 251.36 | 25,528 |
| January 02, 2026 | 253.75 | 246.6 | 246.6 | 253.75 | 244.08 | 12,200 |
| December 31, 2025 | 251.51 | 249.64 | 249.64 | 253 | 249.19 | 13,300 |
| December 30, 2025 | 250.42 | 250.66 | 250.66 | 251.74 | 249.96 | 10,824 |
| December 29, 2025 | 249.63 | 251.69 | 251.69 | 253.39 | 248.45 | 14,830 |
| December 26, 2025 | 252.04 | 250.3 | 250.3 | 254.14 | 248.99 | 14,000 |
| December 24, 2025 | 252.07 | 251.96 | 251.96 | 252.07 | 248.73 | 5,245 |
| December 23, 2025 | 251.94 | 251.37 | 251.37 | 255.7 | 250.43 | 24,125 |
| December 22, 2025 | 255.92 | 250.43 | 250.43 | 255.92 | 250.26 | 11,022 |
| December 19, 2025 | 256.15 | 254.24 | 254.24 | 258.86 | 251.6 | 32,500 |
| December 18, 2025 | 255.15 | 257.94 | 257.94 | 260.66 | 253.02 | 29,706 |
| December 17, 2025 | 249.43 | 253.09 | 253.09 | 254.2 | 249.43 | 11,600 |
| December 16, 2025 | 253.8 | 249.43 | 249.43 | 256 | 248.74 | 12,405 |
| December 15, 2025 | 252.03 | 251.86 | 251.86 | 253.84 | 250.55 | 8,800 |
| December 12, 2025 | 252.29 | 250.56 | 250.56 | 252.29 | 248.08 | 6,606 |
| December 11, 2025 | 237.9 | 248.09 | 248.09 | 249.19 | 237.9 | 16,400 |
| December 10, 2025 | 239.02 | 244.05 | 244.05 | 249.78 | 238.5 | 31,919 |
| December 09, 2025 | 243.65 | 242.02 | 242.02 | 248.93 | 241.89 | 9,719 |
| December 08, 2025 | 249.5 | 245.1 | 245.1 | 253.49 | 245.1 | 12,233 |
| December 05, 2025 | 259.99 | 250.45 | 250.45 | 265.25 | 249.51 | 31,000 |
| December 04, 2025 | 261.54 | 259.61 | 259.61 | 263.39 | 258.38 | 9,427 |
| December 03, 2025 | 262.06 | 262.68 | 262.68 | 264.05 | 260.59 | 23,500 |
| December 02, 2025 | 264 | 261.4 | 261.4 | 264.55 | 260.36 | 14,600 |
| December 01, 2025 | 268.44 | 264.39 | 264.39 | 269.07 | 261.67 | 32,900 |
| November 28, 2025 | 284.86 | 278.91 | 269.73 | 284.86 | 274.89 | 16,300 |
| November 26, 2025 | 276 | 282.02 | 282.02 | 285.55 | 275.4 | 29,255 |
| November 25, 2025 | 273.3 | 274.74 | 274.74 | 278.8 | 273.3 | 22,818 |
| November 24, 2025 | 269.68 | 273.09 | 273.09 | 273.67 | 269.5 | 11,534 |
| November 21, 2025 | 265.5 | 271.44 | 271.44 | 274.02 | 262.46 | 20,443 |
| November 20, 2025 | 269.83 | 263.49 | 263.49 | 272 | 262.35 | 27,943 |
| November 19, 2025 | 273.88 | 267.28 | 267.28 | 274.06 | 266.01 | 19,700 |
| November 18, 2025 | 271.8 | 273.88 | 273.88 | 276.58 | 271 | 20,800 |
| November 17, 2025 | 278.22 | 271.1 | 271.1 | 278.54 | 270 | 22,026 |
| November 14, 2025 | 279.2 | 277.6 | 277.6 | 279.35 | 274.2 | 26,500 |
| November 13, 2025 | 279.92 | 279.8 | 279.8 | 283 | 277.94 | 11,905 |
| November 12, 2025 | 287 | 282.05 | 282.05 | 288.98 | 280.93 | 33,900 |
| November 11, 2025 | 278 | 287.31 | 287.31 | 287.31 | 278 | 20,200 |
| November 10, 2025 | 280.89 | 277.26 | 277.26 | 280.89 | 275.3 | 20,001 |
| November 07, 2025 | 274.33 | 277.57 | 277.57 | 280.43 | 269.51 | 28,736 |
| November 06, 2025 | 281.8 | 274.54 | 274.54 | 286.5 | 274.13 | 31,130 |
| November 05, 2025 | 276.91 | 282.9 | 282.9 | 285.11 | 270 | 23,500 |
| November 04, 2025 | 260.32 | 265.13 | 265.13 | 265.13 | 257.5 | 21,600 |
| November 03, 2025 | 258.07 | 261.66 | 261.66 | 261.85 | 251.56 | 29,400 |
| October 31, 2025 | 256.2 | 258.59 | 258.59 | 260.26 | 256.2 | 30,500 |
| October 30, 2025 | 255.67 | 256.78 | 256.78 | 260.7 | 255.67 | 37,166 |
| October 29, 2025 | 261.3 | 255.05 | 255.05 | 263.5 | 255.05 | 25,300 |
| October 28, 2025 | 265.26 | 261.42 | 261.42 | 265.26 | 259.76 | 32,100 |
| October 27, 2025 | 268.82 | 265.1 | 265.1 | 269.77 | 265.1 | 38,800 |
| October 24, 2025 | 267.35 | 266.77 | 266.77 | 269.18 | 266.38 | 20,300 |
| October 23, 2025 | 264.73 | 264.52 | 264.52 | 265.45 | 261.18 | 13,821 |
| October 22, 2025 | 261.81 | 264.3 | 264.3 | 264.61 | 259.05 | 16,609 |
| October 21, 2025 | 267.35 | 265.07 | 265.07 | 267.35 | 264.21 | 17,600 |
| October 20, 2025 | 249.89 | 266.24 | 266.24 | 266.24 | 249.89 | 26,000 |
| October 17, 2025 | 254.99 | 258.31 | 258.31 | 260.36 | 250.65 | 40,300 |
| October 16, 2025 | 259.65 | 255.26 | 255.26 | 259.65 | 253.01 | 24,204 |
| October 15, 2025 | 261.02 | 261.12 | 261.12 | 262.53 | 256.51 | 37,900 |