325.80
-2.2(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 327.4 | 328 | 328 | 329.8 | 325.8 | 2,919 |
| January 13, 2026 | 319 | 323.4 | 323.4 | 324.8 | 318.8 | 712 |
| January 12, 2026 | 319.2 | 322.6 | 322.6 | 322.6 | 317.6 | 2,857 |
| January 09, 2026 | 306 | 309 | 309 | 310.6 | 305 | 684 |
| January 08, 2026 | 300 | 301.4 | 301.4 | 301.8 | 297.4 | 708 |
| January 07, 2026 | 307 | 304.5 | 304.5 | 308.4 | 302.2 | 442 |
| January 06, 2026 | 303.4 | 310.5 | 310.5 | 311 | 303.2 | 613 |
| January 05, 2026 | 298.2 | 302.4 | 302.4 | 303 | 296.8 | 2,622 |
| January 02, 2026 | 292.8 | 288.9 | 288.9 | 295.6 | 288.9 | 1,067 |
| December 31, 2025 | 287.6 | 285.5 | 285.5 | 287.6 | 284.4 | 3,034 |
| December 30, 2025 | 300 | 295.4 | 295.4 | 300 | 292.2 | 4,278 |
| December 29, 2025 | 310 | 288 | 288 | 310 | 287.25 | 2,179 |
| December 24, 2025 | 302 | 301.4 | 301.4 | 302.2 | 300 | 3,501 |
| December 23, 2025 | 296.6 | 297.1 | 297.1 | 297.8 | 295.2 | 1,428 |
| December 22, 2025 | 291.6 | 290.6 | 290.6 | 292.4 | 290.01 | 5,747 |
| December 19, 2025 | 283.4 | 284.2 | 284.2 | 284.2 | 280.4 | 674 |
| December 18, 2025 | 283.2 | 283.3 | 283.3 | 283.6 | 279.8 | 861 |
| December 17, 2025 | 279.4 | 280.5 | 280.5 | 281.56 | 279.4 | 1,995 |
| December 16, 2025 | 274.4 | 276.3 | 276.3 | 276.3 | 273.2 | 108 |
| December 15, 2025 | 274.4 | 274.3 | 274.3 | 276 | 274.3 | 912 |
| December 12, 2025 | 273.4 | 270.8 | 270.8 | 276.8 | 270 | 670 |
| December 11, 2025 | 266.8 | 270.5 | 270.5 | 270.8 | 266.6 | 239 |
| December 10, 2025 | 266.6 | 265 | 265 | 266.78 | 263.4 | 2,666 |
| December 09, 2025 | 261.4 | 265.6 | 265.6 | 266 | 261.4 | 10,854 |
| December 08, 2025 | 262.6 | 261 | 261 | 262.6 | 260.8 | 597 |
| December 05, 2025 | 263.2 | 262.6 | 262.6 | 265.4 | 261.2 | 2,640 |
| December 04, 2025 | 260.8 | 260.9 | 260.9 | 260.9 | 260.2 | 579 |
| December 03, 2025 | 262 | 263.8 | 263.8 | 263.8 | 261.4 | 370 |
| December 02, 2025 | 261.4 | 260 | 260 | 261.4 | 259.8 | 504 |
| December 01, 2025 | 262.6 | 262.6 | 262.6 | 264 | 261.2 | 2,078 |
| November 28, 2025 | 253.4 | 259.3 | 259.3 | 262.6 | 253.4 | 315 |
| November 27, 2025 | 253.4 | 253.7 | 253.7 | 254 | 253.4 | 13 |
| November 26, 2025 | 252.4 | 254.1 | 254.1 | 254.1 | 252.4 | 281 |
| November 25, 2025 | 249.8 | 249.8 | 249.8 | 251.2 | 248 | 449 |
| November 24, 2025 | 245.6 | 246.9 | 246.9 | 246.9 | 244.8 | 60 |
| November 21, 2025 | 241.8 | 244.9 | 244.9 | 244.9 | 241.8 | 9,807 |
| November 20, 2025 | 246 | 246.1 | 246.1 | 249 | 246 | 106 |
| November 19, 2025 | 248.31 | 247.1 | 247.1 | 251.2 | 247.1 | 113 |
| November 18, 2025 | 242.2 | 246.5 | 246.5 | 246.5 | 242.2 | 407 |
| November 17, 2025 | 248 | 246.2 | 246.2 | 248.6 | 245.2 | 1,887 |
| November 14, 2025 | 254.4 | 249.1 | 249.1 | 254.4 | 247.8 | 164 |
| November 13, 2025 | 257.8 | 256.4 | 256.4 | 259.6 | 254.8 | 752 |
| November 12, 2025 | 250.8 | 255.6 | 255.6 | 255.6 | 250.8 | 242 |
| November 11, 2025 | 249.8 | 249.6 | 249.6 | 249.8 | 249 | 103 |
| November 10, 2025 | 245.6 | 247.2 | 247.2 | 248.2 | 245.6 | 1,787 |
| November 07, 2025 | 242 | 242.2 | 242.2 | 242.4 | 240.4 | 980 |
| November 06, 2025 | 244.6 | 239.9 | 239.9 | 244.6 | 239.9 | 229 |
| November 05, 2025 | 239 | 241.1 | 241.1 | 241.1 | 238.2 | 99 |
| November 04, 2025 | 242.6 | 240.8 | 240.8 | 242.6 | 240 | 406 |
| November 03, 2025 | 244 | 242.4 | 242.4 | 245.6 | 241.6 | 991 |
| October 31, 2025 | 245 | 243.6 | 243.6 | 246.2 | 243 | 1,336 |
| October 30, 2025 | 240.4 | 243.4 | 243.4 | 243.4 | 239.2 | 634 |
| October 29, 2025 | 240.8 | 243.2 | 243.2 | 244.2 | 240.8 | 844 |
| October 28, 2025 | 237 | 239.2 | 239.2 | 239.2 | 234.2 | 110 |
| October 27, 2025 | 245.4 | 239.4 | 239.4 | 246.2 | 238.6 | 1,355 |
| October 24, 2025 | 245.4 | 248.6 | 248.6 | 248.6 | 245.4 | 436 |
| October 23, 2025 | 246.8 | 250 | 250 | 251.4 | 246.8 | 120 |
| October 22, 2025 | 249 | 242.4 | 242.4 | 249.2 | 240.6 | 379 |
| October 21, 2025 | 259 | 248.7 | 248.7 | 259 | 243.6 | 949 |
| October 20, 2025 | 255.8 | 261.4 | 261.4 | 262.6 | 255 | 531 |