313.41
+3.17(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 313.93 | 310.24 | 310.24 | 315.34 | 309.67 | 1.23M |
| December 30, 2025 | 314.41 | 313.94 | 313.94 | 315.51 | 313.55 | 877,254 |
| December 29, 2025 | 315.1 | 314.41 | 314.41 | 315.57 | 312.43 | 764,642 |
| December 26, 2025 | 315.16 | 315.58 | 315.58 | 315.96 | 314.05 | 663,534 |
| December 24, 2025 | 313.09 | 315.16 | 315.16 | 316.22 | 313.07 | 531,716 |
| December 23, 2025 | 313.14 | 314.07 | 314.07 | 316.69 | 313.14 | 1.17M |
| December 22, 2025 | 310.13 | 313.75 | 313.75 | 315.4 | 309.95 | 1.07M |
| December 19, 2025 | 304.4 | 310.16 | 310.16 | 311.68 | 304.4 | 3.06M |
| December 18, 2025 | 310.25 | 306.82 | 306.82 | 311.69 | 304.9 | 1.66M |
| December 17, 2025 | 305.46 | 310.07 | 310.07 | 311.65 | 305.46 | 1.66M |
| December 16, 2025 | 308.48 | 305.97 | 305.97 | 309.6 | 303.05 | 2.01M |
| December 15, 2025 | 304.45 | 308.49 | 308.49 | 310.23 | 302.17 | 2.22M |
| December 12, 2025 | 298.26 | 298.72 | 298.72 | 300.75 | 296.64 | 1.79M |
| December 11, 2025 | 287.17 | 296.46 | 296.46 | 297.41 | 285.07 | 2.26M |
| December 10, 2025 | 283.89 | 286.96 | 286.96 | 287.98 | 282.03 | 1.74M |
| December 09, 2025 | 287.4 | 283.84 | 283.84 | 287.67 | 283.1 | 2.04M |
| December 08, 2025 | 292.07 | 287.82 | 287.82 | 292.16 | 286.65 | 1.57M |
| December 05, 2025 | 295.2 | 292.59 | 292.59 | 296.28 | 292 | 1.6M |
| December 04, 2025 | 302.93 | 296 | 296 | 306.65 | 292.37 | 2.27M |
| December 03, 2025 | 303.52 | 306.65 | 306.65 | 309.43 | 303.52 | 1.46M |
| December 02, 2025 | 304.56 | 304.65 | 304.65 | 305.66 | 299.36 | 1.12M |
| December 01, 2025 | 302.43 | 303.44 | 303.44 | 307.08 | 302 | 1.42M |
| November 28, 2025 | 303.9 | 304.79 | 304.79 | 305.14 | 302.95 | 575,500 |
| November 26, 2025 | 303.51 | 304.65 | 304.65 | 306 | 301.94 | 1.24M |
| November 25, 2025 | 297.15 | 304.12 | 304.12 | 305.01 | 296.67 | 1.37M |
| November 24, 2025 | 295.55 | 296.23 | 296.23 | 297.96 | 292.72 | 2.35M |
| November 21, 2025 | 284.37 | 295.84 | 295.84 | 298.03 | 284.27 | 2.38M |
| November 20, 2025 | 285.42 | 282.38 | 282.38 | 289.36 | 281.72 | 1.22M |
| November 19, 2025 | 282.88 | 284.2 | 283.53 | 285.46 | 281.53 | 1.04M |
| November 18, 2025 | 283.22 | 282.9 | 282.23 | 286.94 | 281.3 | 1.55M |
| November 17, 2025 | 286.35 | 282.89 | 282.22 | 286.89 | 280.99 | 1.18M |
| November 14, 2025 | 285.07 | 285.72 | 285.72 | 288.02 | 281.19 | 1.36M |
| November 13, 2025 | 290.06 | 287.43 | 287.43 | 293.49 | 287.01 | 1.77M |
| November 12, 2025 | 291.39 | 291.67 | 291.67 | 294.99 | 290.54 | 1.1M |
| November 11, 2025 | 290.56 | 291.9 | 291.9 | 294.01 | 290.04 | 1.41M |
| November 10, 2025 | 292.12 | 290.47 | 290.47 | 294.18 | 286.1 | 1.74M |
| November 07, 2025 | 282.15 | 291.16 | 291.16 | 291.66 | 281.93 | 2.47M |
| November 06, 2025 | 283 | 281.14 | 281.14 | 286.58 | 279.87 | 1.54M |
| November 05, 2025 | 273.75 | 283.07 | 283.07 | 285.66 | 272.66 | 2.74M |
| November 04, 2025 | 264.4 | 272.24 | 272.24 | 275.66 | 263.51 | 2.85M |
| November 03, 2025 | 261.63 | 263.89 | 263.89 | 264.81 | 258.99 | 2.24M |
| October 31, 2025 | 261.4 | 260.58 | 260.58 | 261.55 | 256.76 | 1.44M |
| October 30, 2025 | 263.3 | 262.27 | 262.27 | 267.32 | 261.7 | 1.22M |
| October 29, 2025 | 263.37 | 263.12 | 263.12 | 267.11 | 262.03 | 1.38M |
| October 28, 2025 | 269.88 | 265.46 | 265.46 | 271.19 | 265.32 | 1.09M |
| October 27, 2025 | 272.42 | 271.21 | 271.21 | 274.94 | 270.05 | 995,500 |
| October 24, 2025 | 271.39 | 271.32 | 271.32 | 273.31 | 269.82 | 1.08M |
| October 23, 2025 | 272.12 | 269.7 | 269.7 | 273.04 | 268.85 | 1.39M |
| October 22, 2025 | 268 | 272.07 | 272.07 | 276.8 | 268 | 1.45M |
| October 21, 2025 | 263.01 | 268.43 | 268.43 | 269.58 | 262.04 | 1.53M |
| October 20, 2025 | 262.3 | 260 | 260 | 263.81 | 259.93 | 1.65M |
| October 17, 2025 | 259 | 260.85 | 260.85 | 263.07 | 258.62 | 1.65M |
| October 16, 2025 | 267.38 | 259.04 | 259.04 | 267.72 | 257.92 | 1.37M |
| October 15, 2025 | 267.8 | 266.19 | 266.19 | 269.79 | 263.44 | 1.19M |
| October 14, 2025 | 260.89 | 267.97 | 267.97 | 269.64 | 260.42 | 1.31M |
| October 13, 2025 | 263.61 | 263.26 | 263.26 | 265.29 | 261.32 | 1.42M |
| October 10, 2025 | 266.33 | 260.2 | 260.2 | 270.22 | 259.86 | 1.73M |
| October 09, 2025 | 268.18 | 266.14 | 266.14 | 272.85 | 265.93 | 1.3M |
| October 08, 2025 | 267.22 | 267.98 | 267.98 | 269.48 | 264.32 | 1.37M |
| October 07, 2025 | 272.43 | 267.45 | 267.45 | 273.04 | 265.53 | 1.73M |