250.05
+0.075(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 241.85 | 245.95 | 245.95 | 245.95 | 241.85 | 72 |
| October 16, 2025 | 243.8 | 245.8 | 245.8 | 246.05 | 243.8 | 410 |
| October 15, 2025 | 244.9 | 245.45 | 245.45 | 245.45 | 244.6 | 76 |
| October 14, 2025 | 234 | 235.45 | 235.45 | 235.45 | 233.2 | 20 |
| October 13, 2025 | 236.33 | 236.33 | 236.33 | 236.33 | 236.33 | 0 |
| October 10, 2025 | 242.58 | 236.98 | 236.98 | 242.58 | 236.98 | 176 |
| October 09, 2025 | 246.15 | 241.78 | 241.78 | 246.15 | 241.78 | 248 |
| October 08, 2025 | 248.53 | 248.53 | 248.53 | 248.53 | 248.53 | 0 |
| October 07, 2025 | 248.42 | 247.15 | 247.15 | 248.42 | 247.15 | 770 |
| October 06, 2025 | 247.5 | 247.28 | 247.28 | 247.5 | 247.28 | 252 |
| October 03, 2025 | 249.3 | 249.15 | 249.15 | 249.3 | 249.15 | 10 |
| October 02, 2025 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | 0 |
| October 01, 2025 | 244.8 | 245.15 | 245.15 | 245.2 | 243.55 | 53 |
| September 30, 2025 | 245.75 | 244.23 | 244.23 | 245.75 | 244.23 | 159 |
| September 29, 2025 | 246.1 | 245.45 | 245.45 | 246.75 | 245.45 | 440 |
| September 26, 2025 | 240.65 | 242.23 | 242.23 | 242.23 | 240.65 | 16 |
| September 25, 2025 | 244.05 | 240.8 | 240.8 | 244.05 | 240.8 | 10 |
| September 24, 2025 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | 0 |
| September 23, 2025 | 245.55 | 247.73 | 247.73 | 247.73 | 245.55 | 81 |
| September 22, 2025 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | 0 |
| September 19, 2025 | 246.5 | 244.77 | 244.77 | 246.5 | 244.77 | 388 |
| September 18, 2025 | 242.4 | 245.98 | 245.98 | 245.98 | 242.4 | 87 |
| September 17, 2025 | 245.5 | 245.02 | 245.02 | 245.5 | 245.02 | 143 |
| September 16, 2025 | 245.05 | 243.93 | 243.93 | 246.38 | 243.93 | 327 |
| September 15, 2025 | 245.55 | 244.98 | 244.98 | 245.55 | 245 | 307 |
| September 12, 2025 | 243.05 | 242.1 | 242.1 | 243.05 | 241.55 | 4 |