290.81
-0.96(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 298.89 | 297.58 | 297.58 | 299.08 | 293.3 | 122,300 |
| September 29, 2025 | 303.9 | 298.6 | 298.6 | 303.9 | 297.01 | 133,100 |
| September 26, 2025 | 303.97 | 302.68 | 302.68 | 309.45 | 299.94 | 83,715 |
| September 25, 2025 | 300.04 | 303.17 | 303.17 | 304.08 | 298.17 | 102,807 |
| September 24, 2025 | 305.38 | 303.83 | 303.83 | 307.08 | 302.27 | 136,320 |
| September 23, 2025 | 309.5 | 304.53 | 304.53 | 310.47 | 302.85 | 146,404 |
| September 22, 2025 | 305.89 | 307.12 | 307.12 | 307.21 | 300.81 | 107,016 |
| September 19, 2025 | 308.45 | 305.45 | 305.45 | 308.45 | 299.29 | 347,536 |
| September 18, 2025 | 303.49 | 308.8 | 308.8 | 309.73 | 301.12 | 102,428 |
| September 17, 2025 | 309.55 | 300.82 | 300.82 | 312.99 | 300.42 | 132,700 |
| September 16, 2025 | 314.66 | 309.04 | 309.04 | 314.66 | 307.59 | 123,600 |
| September 15, 2025 | 315.17 | 314.3 | 314.3 | 318.58 | 311.26 | 97,309 |
| September 12, 2025 | 320.37 | 313.52 | 313.52 | 320.41 | 311.65 | 71,615 |
| September 11, 2025 | 321.83 | 322.6 | 322.6 | 326.82 | 320.36 | 124,035 |