293.74
+2.11(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 290.66 | 293.74 | 293.74 | 295.01 | 290.66 | 34,800 |
| December 23, 2025 | 291.17 | 291.63 | 291.63 | 293.61 | 287.73 | 93,227 |
| December 22, 2025 | 289.71 | 291.7 | 291.7 | 292.96 | 283.96 | 166,249 |
| December 19, 2025 | 288.73 | 288.94 | 288.94 | 292.01 | 284.74 | 293,623 |
| December 18, 2025 | 294.2 | 290.47 | 290.47 | 299.83 | 290.11 | 167,425 |
| December 17, 2025 | 289.68 | 293.1 | 293.1 | 297.9 | 289.68 | 260,500 |
| December 16, 2025 | 289.71 | 291.11 | 291.11 | 295.67 | 286.02 | 180,100 |
| December 15, 2025 | 292.85 | 288.19 | 288.19 | 293.8 | 287.52 | 178,140 |
| December 12, 2025 | 296.55 | 292.22 | 292.22 | 298.09 | 289.27 | 200,162 |
| December 11, 2025 | 292.51 | 294.58 | 294.58 | 300.44 | 290.91 | 199,200 |
| December 10, 2025 | 282.38 | 292.03 | 292.03 | 297.49 | 280.08 | 226,627 |
| December 09, 2025 | 280.69 | 281.6 | 281.6 | 285.05 | 276.8 | 83,200 |
| December 08, 2025 | 289.01 | 280.97 | 280.97 | 291 | 278.88 | 88,700 |
| December 05, 2025 | 290.17 | 288.03 | 288.03 | 293.89 | 287.69 | 97,447 |
| December 04, 2025 | 292.54 | 290.98 | 290.98 | 292.85 | 285.24 | 166,189 |
| December 03, 2025 | 282.82 | 291.77 | 291.77 | 291.77 | 281 | 116,476 |
| December 02, 2025 | 279.93 | 280.47 | 280.47 | 282.93 | 275.25 | 78,000 |
| December 01, 2025 | 272.73 | 277.53 | 277.53 | 281.69 | 272.73 | 171,201 |
| November 28, 2025 | 280.11 | 278.12 | 278.12 | 283.67 | 273.14 | 106,447 |
| November 26, 2025 | 278.51 | 277.79 | 277.79 | 282.44 | 277.13 | 161,631 |
| November 25, 2025 | 274.54 | 281.59 | 281.59 | 284.54 | 274.41 | 150,500 |
| November 24, 2025 | 265.84 | 272 | 272 | 275.18 | 263.29 | 204,023 |
| November 21, 2025 | 252.76 | 267.49 | 267.49 | 269.38 | 250.54 | 217,613 |
| November 20, 2025 | 254.82 | 250.74 | 250.74 | 257.91 | 249.13 | 107,100 |
| November 19, 2025 | 247.11 | 250.46 | 250.46 | 256.91 | 244.98 | 139,100 |
| November 18, 2025 | 246.23 | 247.48 | 247.48 | 250.44 | 244.87 | 119,512 |
| November 17, 2025 | 253.73 | 250.52 | 250.52 | 257.09 | 250.24 | 136,715 |
| November 14, 2025 | 258.91 | 254.91 | 254.91 | 265.91 | 254.65 | 94,800 |
| November 13, 2025 | 264.84 | 262.18 | 262.18 | 267.76 | 260.04 | 65,000 |
| November 12, 2025 | 263.54 | 265.36 | 265.36 | 268.03 | 263.25 | 87,500 |
| November 11, 2025 | 266.28 | 263.99 | 263.99 | 269.98 | 261.91 | 82,600 |
| November 10, 2025 | 271.91 | 265.96 | 265.96 | 276.04 | 265.48 | 103,100 |
| November 07, 2025 | 267.43 | 269.06 | 269.06 | 273.07 | 264.77 | 113,307 |
| November 06, 2025 | 272.53 | 268.17 | 268.17 | 272.53 | 264.32 | 122,846 |
| November 05, 2025 | 273.41 | 272.64 | 272.64 | 276.42 | 268.78 | 82,622 |
| November 04, 2025 | 274.2 | 273.53 | 273.53 | 276.49 | 267.54 | 183,500 |
| November 03, 2025 | 276.61 | 276.81 | 276.81 | 279.12 | 270.21 | 118,400 |
| October 31, 2025 | 284.51 | 276.66 | 276.66 | 288.64 | 271.23 | 252,129 |
| October 30, 2025 | 297.56 | 285.57 | 285.57 | 301.76 | 283.81 | 292,537 |
| October 29, 2025 | 307.84 | 300.88 | 300.88 | 312.46 | 284.4 | 310,900 |
| October 28, 2025 | 302.84 | 298.55 | 298.55 | 306.56 | 296.72 | 191,500 |
| October 27, 2025 | 292.54 | 303.71 | 303.71 | 306.46 | 290.35 | 190,647 |
| October 24, 2025 | 298.13 | 291.01 | 291.01 | 298.13 | 289.18 | 133,300 |
| October 23, 2025 | 293.07 | 292.88 | 292.88 | 298.54 | 290.75 | 101,900 |
| October 22, 2025 | 301.81 | 293.55 | 293.55 | 302.17 | 291.88 | 94,634 |
| October 21, 2025 | 302.1 | 301.6 | 301.6 | 305.13 | 299.04 | 78,100 |
| October 20, 2025 | 306.18 | 302.53 | 302.53 | 310.71 | 301.96 | 138,200 |
| October 17, 2025 | 294.66 | 302 | 302 | 304.12 | 294.34 | 206,750 |
| October 16, 2025 | 291.29 | 297 | 297 | 297.81 | 289.93 | 186,700 |
| October 15, 2025 | 293.07 | 291.29 | 291.29 | 297.01 | 288.51 | 207,500 |
| October 14, 2025 | 274.74 | 292.55 | 292.55 | 292.97 | 274.74 | 209,000 |
| October 13, 2025 | 277.42 | 278.68 | 278.68 | 280.8 | 275.62 | 98,500 |
| October 10, 2025 | 286.33 | 272.53 | 272.53 | 287.47 | 270.73 | 197,395 |
| October 09, 2025 | 296.17 | 286.33 | 286.33 | 299 | 284.26 | 186,000 |
| October 08, 2025 | 303.51 | 298.84 | 298.5 | 303.51 | 297.06 | 89,229 |
| October 07, 2025 | 306.22 | 298.03 | 297.69 | 309.73 | 296.88 | 95,200 |
| October 06, 2025 | 305 | 305.21 | 304.86 | 308.44 | 299.65 | 109,800 |
| October 03, 2025 | 299.32 | 303.5 | 303.5 | 305 | 299.32 | 122,400 |
| October 02, 2025 | 294.79 | 298.3 | 298.3 | 298.32 | 294.28 | 85,000 |
| October 01, 2025 | 293.95 | 294.66 | 294.66 | 302.08 | 293 | 126,324 |