256.00
-0.8(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 257.4 | 256 | 256 | 257.4 | 256 | 6 |
| January 13, 2026 | 258.45 | 256.8 | 256.8 | 258.45 | 256.8 | 8 |
| January 12, 2026 | 260 | 259 | 259 | 260 | 258.85 | 18 |
| January 09, 2026 | 257.65 | 259.38 | 259.38 | 259.73 | 257.55 | 549 |
| January 08, 2026 | 251.42 | 255.4 | 255.4 | 255.4 | 251.42 | 4 |
| January 07, 2026 | 257.35 | 253.05 | 253.05 | 257.35 | 253.05 | 43 |
| January 06, 2026 | 257.1 | 256.6 | 256.6 | 257.1 | 254.78 | 171 |
| January 05, 2026 | 253.3 | 254.05 | 254.05 | 254.05 | 253.3 | 2 |
| January 02, 2026 | 255.05 | 254.73 | 254.73 | 255.05 | 253.5 | 9 |
| December 31, 2025 | 253.93 | 253.93 | 253.93 | 253.93 | 253.93 | 0 |
| December 30, 2025 | 255 | 255 | 255 | 255 | 255 | 530 |
| December 29, 2025 | 254.8 | 254 | 254 | 254.8 | 254 | 762 |
| December 24, 2025 | 256.1 | 256.1 | 256.1 | 256.1 | 256.1 | 0 |
| December 23, 2025 | 256.5 | 255.78 | 255.78 | 257.2 | 255.78 | 74 |
| December 22, 2025 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | 0 |
| December 19, 2025 | 254.85 | 256.23 | 256.23 | 256.23 | 254.25 | 7,945 |
| December 18, 2025 | 251.95 | 256.2 | 256.2 | 256.2 | 251.95 | 252 |
| December 17, 2025 | 252.55 | 254.18 | 254.18 | 254.18 | 252.45 | 1,003 |
| December 16, 2025 | 254.55 | 255 | 255 | 255 | 254.55 | 1,044 |
| December 15, 2025 | 254.95 | 254.1 | 254.1 | 255.1 | 254.1 | 162 |
| December 12, 2025 | 251.1 | 251.1 | 251.1 | 251.1 | 251.1 | 0 |
| December 11, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 0 |
| December 10, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 0 |
| December 09, 2025 | 245.95 | 245.7 | 245.7 | 245.95 | 245.7 | 2 |
| December 08, 2025 | 247.3 | 247.3 | 247.3 | 247.3 | 247.3 | 0 |
| December 05, 2025 | 250.3 | 250.78 | 250.78 | 250.78 | 250.3 | 80 |
| December 04, 2025 | 251.05 | 250.05 | 250.05 | 251.05 | 250.05 | 2 |
| December 03, 2025 | 247.79 | 249.98 | 249.98 | 249.98 | 247.79 | 190 |
| December 02, 2025 | 248.4 | 248.4 | 248.4 | 248.4 | 248.4 | 0 |
| December 01, 2025 | 247.95 | 250.75 | 250.75 | 250.75 | 247.95 | 8 |
| November 28, 2025 | 248.3 | 248.3 | 248.3 | 248.3 | 248.3 | 0 |
| November 27, 2025 | 246.78 | 247.15 | 247.15 | 247.15 | 246.78 | 2 |
| November 26, 2025 | 246.24 | 247.13 | 247.13 | 247.13 | 246.24 | 2 |
| November 25, 2025 | 241.95 | 244.93 | 244.93 | 244.93 | 241.95 | 10 |
| November 24, 2025 | 242.9 | 242.9 | 242.9 | 242.9 | 242.9 | 0 |
| November 21, 2025 | 237.05 | 239.4 | 239.4 | 239.4 | 237.05 | 23 |
| November 20, 2025 | 238.5 | 239.83 | 239.83 | 239.83 | 238.5 | 91 |
| November 19, 2025 | 238.65 | 238.18 | 238.18 | 239.4 | 237.95 | 304 |
| November 18, 2025 | 240 | 240 | 240 | 240 | 240 | 76 |
| November 17, 2025 | 243.4 | 243.75 | 243.75 | 243.75 | 243.4 | 100 |
| November 14, 2025 | 247.65 | 247.08 | 247.08 | 247.65 | 244.65 | 5,353 |
| November 13, 2025 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | 0 |
| November 12, 2025 | 250.98 | 250.98 | 250.98 | 250.98 | 250.98 | 0 |
| November 11, 2025 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | 0 |
| November 10, 2025 | 245.35 | 245.33 | 245.33 | 245.35 | 245.33 | 29 |
| November 07, 2025 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | 0 |
| November 06, 2025 | 242.15 | 238.73 | 238.73 | 242.15 | 238.73 | 41 |
| November 05, 2025 | 241.23 | 241.23 | 241.23 | 241.23 | 241.23 | 0 |
| November 04, 2025 | 239.8 | 239.6 | 239.6 | 239.8 | 239.6 | 206 |
| November 03, 2025 | 243.28 | 243.15 | 243.15 | 243.28 | 243.15 | 27 |
| October 31, 2025 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | 0 |
| October 30, 2025 | 243.85 | 244.98 | 244.98 | 244.98 | 243.85 | 2 |
| October 29, 2025 | 248 | 247.95 | 247.95 | 248.65 | 247.95 | 486 |
| October 28, 2025 | 250.4 | 249.13 | 249.13 | 250.4 | 249.13 | 150 |
| October 27, 2025 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | 0 |
| October 24, 2025 | 249.35 | 250.25 | 250.25 | 250.25 | 249.35 | 904 |
| October 23, 2025 | 249.79 | 249.7 | 249.7 | 249.8 | 249.7 | 39 |
| October 22, 2025 | 247.75 | 247.98 | 247.98 | 247.98 | 247.7 | 42 |
| October 21, 2025 | 248.05 | 250.15 | 250.15 | 250.15 | 248.05 | 18 |
| October 20, 2025 | 248.98 | 248.98 | 248.98 | 248.98 | 248.98 | 0 |