292.05
+1.09(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 292.71 | 290.96 | 290.96 | 293.33 | 290.86 | 357,051 |
| December 24, 2025 | 291.74 | 292.71 | 292.71 | 293.75 | 291.3 | 308,238 |
| December 23, 2025 | 291.53 | 291.88 | 291.88 | 292.44 | 290.67 | 1.07M |
| December 22, 2025 | 291.52 | 291.6 | 291.6 | 292.67 | 289.27 | 1.02M |
| December 19, 2025 | 291.05 | 291.41 | 291.41 | 293.08 | 289.2 | 1.36M |
| December 18, 2025 | 294.82 | 291.83 | 291.83 | 296.6 | 291.21 | 1.09M |
| December 17, 2025 | 294 | 294.43 | 294.43 | 295.66 | 293.02 | 1.12M |
| December 16, 2025 | 299.54 | 294 | 294 | 300.42 | 293.73 | 825,800 |
| December 15, 2025 | 298 | 299.49 | 299.49 | 299.84 | 295.91 | 1.57M |
| December 12, 2025 | 295.31 | 296.98 | 296.98 | 297.89 | 294.17 | 1.69M |
| December 11, 2025 | 292.42 | 294.06 | 294.06 | 294.59 | 291.32 | 1.48M |
| December 10, 2025 | 289.71 | 294.26 | 294.26 | 295.8 | 289.71 | 1.65M |
| December 09, 2025 | 292.39 | 289.53 | 289.53 | 292.67 | 289.47 | 1.7M |
| December 08, 2025 | 295.01 | 293 | 293 | 296.03 | 292.64 | 967,803 |
| December 05, 2025 | 293.7 | 294.19 | 294.19 | 295.59 | 293.31 | 1.05M |
| December 04, 2025 | 293.21 | 295.13 | 295.13 | 295.96 | 292.89 | 1.55M |
| December 03, 2025 | 292.09 | 294.05 | 294.05 | 295.25 | 290.71 | 1.48M |
| December 02, 2025 | 289.82 | 291.75 | 291.75 | 292.53 | 287.42 | 2.39M |
| December 01, 2025 | 291.36 | 289.83 | 289.83 | 294 | 289.77 | 1.59M |
| November 28, 2025 | 289.67 | 292.09 | 292.09 | 293.28 | 288.88 | 453,446 |
| November 26, 2025 | 289.06 | 290.03 | 290.03 | 291.57 | 288.77 | 951,246 |
| November 25, 2025 | 285.14 | 289.06 | 289.06 | 289.67 | 285.01 | 994,877 |
| November 24, 2025 | 286.53 | 283.11 | 283.11 | 287.08 | 282.3 | 2.11M |
| November 21, 2025 | 281.58 | 286.29 | 286.29 | 286.96 | 281.26 | 1.34M |
| November 20, 2025 | 283.29 | 280.22 | 280.22 | 285.63 | 280.09 | 2.1M |
| November 19, 2025 | 281.4 | 281.77 | 281.77 | 283 | 280.47 | 1.5M |
| November 18, 2025 | 281.37 | 280.74 | 280.74 | 282.75 | 280.14 | 2.08M |
| November 17, 2025 | 283.98 | 281.41 | 281.41 | 285.23 | 281.41 | 1.57M |
| November 14, 2025 | 283.37 | 283.98 | 283.98 | 286.03 | 282.64 | 2.09M |
| November 13, 2025 | 286.05 | 283.53 | 283.53 | 286.58 | 283 | 1.3M |
| November 12, 2025 | 286.6 | 286.49 | 286.49 | 289.63 | 286.35 | 960,100 |
| November 11, 2025 | 287.97 | 287.57 | 287.57 | 288.41 | 286.34 | 727,500 |
| November 10, 2025 | 283.39 | 286.92 | 286.92 | 287.71 | 282.97 | 1.37M |
| November 07, 2025 | 281.02 | 284.25 | 284.25 | 284.28 | 281.02 | 1.09M |
| November 06, 2025 | 280.28 | 282.1 | 282.1 | 282.94 | 279.87 | 584,566 |
| November 05, 2025 | 283.03 | 280.77 | 280.77 | 284.68 | 280.76 | 878,640 |
| November 04, 2025 | 281.55 | 283.8 | 283.8 | 284.11 | 280.41 | 1.42M |
| November 03, 2025 | 282.44 | 282.17 | 282.17 | 284 | 281.53 | 1.56M |
| October 31, 2025 | 280.41 | 283.38 | 283.38 | 284.53 | 279.5 | 568,795 |
| October 30, 2025 | 279.63 | 281.62 | 281.62 | 283.41 | 279.49 | 816,741 |
| October 29, 2025 | 279.77 | 279.53 | 279.53 | 281.5 | 278.41 | 1.05M |
| October 28, 2025 | 282.71 | 280.4 | 280.4 | 284.62 | 280.31 | 1.54M |
| October 27, 2025 | 281.95 | 281.64 | 281.64 | 282.58 | 280.07 | 1.09M |
| October 24, 2025 | 283.48 | 280.5 | 280.5 | 285.08 | 279.92 | 1.47M |
| October 23, 2025 | 288.64 | 283.83 | 283.83 | 289.62 | 283.41 | 1.12M |
| October 22, 2025 | 290.21 | 288.63 | 288.63 | 292.54 | 288.54 | 1.23M |
| October 21, 2025 | 290.11 | 289.78 | 289.78 | 292.08 | 288.98 | 993,063 |
| October 20, 2025 | 289.57 | 291.15 | 291.15 | 292.89 | 289.5 | 1.35M |
| October 17, 2025 | 289.56 | 289.78 | 289.78 | 292.57 | 289.24 | 991,300 |
| October 16, 2025 | 291.45 | 288.49 | 288.49 | 291.45 | 287.35 | 1.12M |
| October 15, 2025 | 290.41 | 289.7 | 289.7 | 291.72 | 288.43 | 938,203 |
| October 14, 2025 | 287.68 | 290.31 | 290.31 | 292.11 | 287 | 745,600 |
| October 13, 2025 | 289.5 | 289.57 | 289.57 | 291.42 | 287.79 | 1.06M |
| October 10, 2025 | 295.72 | 288.37 | 288.37 | 297.57 | 288.31 | 925,817 |
| October 09, 2025 | 297.53 | 294.89 | 294.89 | 297.53 | 294.47 | 926,473 |
| October 08, 2025 | 294.99 | 296.62 | 296.62 | 297.54 | 292.95 | 794,020 |
| October 07, 2025 | 299.95 | 295.86 | 295.86 | 300.83 | 294.81 | 912,205 |
| October 06, 2025 | 301.44 | 299.65 | 299.65 | 301.53 | 298.57 | 2.08M |
| October 03, 2025 | 298.31 | 300.15 | 300.15 | 302.24 | 298.31 | 1.84M |
| October 02, 2025 | 299.31 | 298.3 | 298.3 | 301.47 | 297.63 | 1.29M |