276.61
+0.31(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 277.85 | 276.61 | 276.61 | 280.81 | 275.8 | 122,810 |
| January 12, 2026 | 272.9 | 276.3 | 276.3 | 276.47 | 272.65 | 160,025 |
| January 09, 2026 | 265.64 | 272.65 | 272.65 | 272.71 | 265.64 | 143,100 |
| January 08, 2026 | 261.33 | 262.98 | 262.98 | 265.97 | 259.55 | 192,180 |
| January 07, 2026 | 259.18 | 259.55 | 259.55 | 261.32 | 255.25 | 203,111 |
| January 06, 2026 | 250.73 | 257.71 | 257.71 | 258.46 | 248.4 | 298,620 |
| January 05, 2026 | 251.17 | 252.67 | 252.67 | 258.42 | 251 | 182,958 |
| January 02, 2026 | 243.66 | 249.87 | 249.87 | 249.92 | 243.66 | 134,500 |
| December 31, 2025 | 246.51 | 243.55 | 243.55 | 246.51 | 243.54 | 111,632 |
| December 30, 2025 | 249.58 | 246.22 | 246.22 | 250.25 | 246.03 | 152,900 |
| December 29, 2025 | 249.1 | 249.48 | 249.48 | 250.55 | 248.76 | 98,103 |
| December 26, 2025 | 252.07 | 251.37 | 251.37 | 252.58 | 249.6 | 75,736 |
| December 24, 2025 | 252.52 | 252.65 | 252.65 | 253.29 | 250.58 | 59,600 |
| December 23, 2025 | 248.94 | 251.02 | 251.02 | 252.79 | 248.65 | 158,531 |
| December 22, 2025 | 248.91 | 248.65 | 248.65 | 251 | 247.72 | 160,836 |
| December 19, 2025 | 244.24 | 247.63 | 247.63 | 249.55 | 244.24 | 540,943 |
| December 18, 2025 | 246.83 | 244.52 | 244.52 | 248 | 242.89 | 201,736 |
| December 17, 2025 | 245.47 | 243.72 | 243.72 | 247.78 | 242.88 | 207,400 |
| December 16, 2025 | 246.14 | 245.56 | 245.56 | 248.02 | 240.99 | 192,443 |
| December 15, 2025 | 246.05 | 246.36 | 246.36 | 247.05 | 241.9 | 235,400 |
| December 12, 2025 | 249.91 | 244.12 | 244.12 | 250.72 | 243.65 | 225,460 |
| December 11, 2025 | 243.08 | 248.86 | 248.86 | 249.32 | 239.86 | 207,000 |
| December 10, 2025 | 234.43 | 239.2 | 239.2 | 241.8 | 233.67 | 190,500 |
| December 09, 2025 | 236.54 | 234.43 | 234.43 | 238.06 | 233.26 | 242,600 |
| December 08, 2025 | 237.37 | 235.3 | 235.3 | 238.68 | 234.79 | 206,300 |
| December 05, 2025 | 236.27 | 237.47 | 237.47 | 238.31 | 233.96 | 256,018 |
| December 04, 2025 | 233.38 | 236.08 | 236.08 | 242.34 | 233.38 | 161,150 |
| December 03, 2025 | 230.17 | 235 | 235 | 235.59 | 228.14 | 217,900 |
| December 02, 2025 | 228.54 | 228.5 | 228.5 | 230.43 | 226.78 | 139,722 |
| December 01, 2025 | 228.62 | 226.44 | 226.44 | 231.14 | 226.17 | 215,622 |
| November 28, 2025 | 231.58 | 229.68 | 229.68 | 231.58 | 226.75 | 92,700 |
| November 26, 2025 | 226.6 | 227.83 | 227.83 | 230.87 | 226.6 | 318,223 |
| November 25, 2025 | 221.76 | 228.16 | 228.16 | 229.62 | 221.63 | 276,642 |
| November 24, 2025 | 214.53 | 220.81 | 220.81 | 220.97 | 213.45 | 230,809 |
| November 21, 2025 | 200.1 | 214.77 | 214.77 | 218.15 | 200.1 | 387,606 |
| November 20, 2025 | 200.57 | 198.57 | 198.57 | 202.4 | 195.23 | 256,200 |
| November 19, 2025 | 194.88 | 197.43 | 197.43 | 198.74 | 194.02 | 124,200 |
| November 18, 2025 | 193.5 | 195.53 | 195.53 | 196.73 | 192.33 | 133,298 |
| November 17, 2025 | 199.71 | 195.97 | 195.97 | 201.42 | 195.07 | 100,146 |
| November 14, 2025 | 199.48 | 201.42 | 201.42 | 202.2 | 198.06 | 96,900 |
| November 13, 2025 | 203.66 | 200.64 | 200.64 | 204.36 | 199.85 | 94,800 |
| November 12, 2025 | 204.3 | 203.22 | 203.22 | 206.45 | 197.97 | 188,323 |
| November 11, 2025 | 203.71 | 202.93 | 202.93 | 204.67 | 200.2 | 115,800 |
| November 10, 2025 | 203.01 | 204.44 | 204.44 | 204.63 | 200.47 | 93,100 |
| November 07, 2025 | 199.85 | 201.5 | 201.5 | 202.98 | 197.85 | 133,902 |
| November 06, 2025 | 198.2 | 199.93 | 199.93 | 200.67 | 196.43 | 133,322 |
| November 05, 2025 | 202.08 | 200.05 | 200.05 | 204.79 | 198.92 | 146,500 |
| November 04, 2025 | 203.96 | 202.9 | 202.9 | 204.63 | 201.28 | 132,800 |
| November 03, 2025 | 203.83 | 206.42 | 206.42 | 207.62 | 200.11 | 152,121 |
| October 31, 2025 | 208.18 | 204.85 | 204.85 | 210.17 | 204.12 | 164,650 |
| October 30, 2025 | 207.89 | 208.44 | 208.44 | 211.53 | 204.01 | 157,600 |
| October 29, 2025 | 210.85 | 210.26 | 210.26 | 214.88 | 208.64 | 125,218 |
| October 28, 2025 | 210.42 | 210.62 | 210.62 | 213.06 | 209.05 | 106,100 |
| October 27, 2025 | 213.83 | 211.58 | 211.58 | 215 | 211.33 | 140,742 |
| October 24, 2025 | 212.46 | 212 | 212 | 213.51 | 210.27 | 130,416 |
| October 23, 2025 | 204.72 | 210.72 | 210.72 | 210.72 | 203.53 | 119,744 |
| October 22, 2025 | 207.49 | 203.64 | 203.64 | 207.49 | 203.05 | 127,000 |
| October 21, 2025 | 207.59 | 206.06 | 206.06 | 208.85 | 204.91 | 151,416 |
| October 20, 2025 | 204.41 | 206.26 | 206.26 | 209.05 | 204.25 | 98,816 |
| October 17, 2025 | 202.62 | 203.84 | 203.84 | 205.35 | 201.56 | 99,819 |