256.87
+0.69(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 256.09 | 256.87 | 256.87 | 257.01 | 255.98 | 2.48M |
| December 23, 2025 | 254.48 | 256.18 | 256.18 | 256.25 | 254.36 | 3.35M |
| December 22, 2025 | 255.82 | 254.93 | 254.93 | 255.93 | 254.35 | 4.18M |
| December 19, 2025 | 251.97 | 254.1 | 254.1 | 254.26 | 251.91 | 4.94M |
| December 18, 2025 | 251.01 | 250.76 | 250.76 | 252.34 | 249.88 | 7.75M |
| December 17, 2025 | 252.41 | 247.19 | 247.19 | 252.64 | 247.14 | 6.59M |
| December 16, 2025 | 250.34 | 251.85 | 251.85 | 252.57 | 249.87 | 7.11M |
| December 15, 2025 | 254.58 | 251.36 | 251.36 | 254.6 | 250.88 | 5.64M |
| December 12, 2025 | 256.13 | 252.65 | 252.65 | 256.71 | 251.7 | 7.33M |
| December 11, 2025 | 256.84 | 257.55 | 257.55 | 257.63 | 254.34 | 5.31M |
| December 10, 2025 | 256.81 | 258.39 | 258.39 | 259.03 | 255.67 | 5.87M |
| December 09, 2025 | 256.5 | 257.35 | 257.35 | 257.66 | 255.93 | 3.8M |
| December 08, 2025 | 258.2 | 257.03 | 257.03 | 258.89 | 255.97 | 3.49M |
| December 05, 2025 | 257.07 | 257.53 | 257.53 | 258.92 | 256.81 | 3.55M |
| December 04, 2025 | 257.31 | 256.46 | 256.46 | 257.31 | 255.08 | 3.02M |
| December 03, 2025 | 255.1 | 256.71 | 256.71 | 256.99 | 254.45 | 5.16M |
| December 02, 2025 | 255.05 | 256.09 | 256.09 | 256.79 | 254.27 | 3.56M |
| December 01, 2025 | 252.65 | 254.13 | 254.13 | 255.03 | 252.17 | 3.88M |
| November 28, 2025 | 253.66 | 254.9 | 254.9 | 254.95 | 253.39 | 1.62M |
| November 26, 2025 | 252.19 | 252.92 | 252.92 | 253.68 | 251.31 | 3.58M |
| November 25, 2025 | 248.46 | 250.67 | 250.67 | 251.24 | 245.92 | 5.04M |
| November 24, 2025 | 245.08 | 249.14 | 249.14 | 249.76 | 245.02 | 4.61M |
| November 21, 2025 | 241.87 | 242.92 | 242.92 | 245.74 | 239.1 | 11.26M |
| November 20, 2025 | 251.86 | 241.11 | 241.11 | 252.78 | 240.76 | 12.53M |
| November 19, 2025 | 245.81 | 246.95 | 246.95 | 249.53 | 244.79 | 5.31M |
| November 18, 2025 | 246.86 | 245.51 | 245.51 | 247.95 | 243.47 | 8.31M |
| November 17, 2025 | 249.59 | 248.53 | 248.53 | 252.14 | 246.96 | 5.51M |
| November 14, 2025 | 246.86 | 250.65 | 250.65 | 252.51 | 245.87 | 5.86M |
| November 13, 2025 | 254.26 | 250.48 | 250.48 | 254.44 | 249.52 | 6.27M |
| November 12, 2025 | 257.25 | 255.71 | 255.71 | 257.25 | 254.34 | 3.85M |
| November 11, 2025 | 255.49 | 255.89 | 255.89 | 256.35 | 254.23 | 3.74M |
| November 10, 2025 | 254.81 | 256.58 | 256.58 | 257.01 | 253.98 | 4.91M |
| November 07, 2025 | 250.44 | 251.06 | 251.06 | 251.09 | 246.45 | 5.91M |
| November 06, 2025 | 255.99 | 251.83 | 251.83 | 256.07 | 251.27 | 5.8M |
| November 05, 2025 | 254.64 | 256.58 | 256.58 | 257.95 | 254.11 | 3.66M |
| November 04, 2025 | 256.58 | 254.95 | 254.95 | 258.1 | 254.61 | 6.82M |
| November 03, 2025 | 261.48 | 260.23 | 260.23 | 261.75 | 259.3 | 4.54M |
| October 31, 2025 | 261.07 | 258.96 | 258.96 | 261.07 | 258.02 | 5M |
| October 30, 2025 | 260.25 | 257.72 | 257.72 | 260.8 | 257.71 | 7.24M |
| October 29, 2025 | 261.66 | 261.79 | 261.79 | 262.23 | 259.47 | 4.37M |
| October 28, 2025 | 259.5 | 260.57 | 260.57 | 261.28 | 259.05 | 3.41M |
| October 27, 2025 | 257.08 | 258.58 | 258.58 | 258.77 | 256.9 | 4.01M |
| October 24, 2025 | 253.58 | 254.02 | 254.02 | 254.58 | 253.24 | 3.3M |
| October 23, 2025 | 249.07 | 251.39 | 251.39 | 251.67 | 248.92 | 3.34M |
| October 22, 2025 | 251.45 | 249.26 | 249.26 | 251.67 | 246.89 | 6.23M |
| October 21, 2025 | 251.79 | 251.69 | 251.69 | 252.23 | 250.86 | 3.03M |
| October 20, 2025 | 249.94 | 251.76 | 251.76 | 252.26 | 249.9 | 3.74M |
| October 17, 2025 | 246.11 | 248.61 | 248.61 | 249.26 | 245.52 | 5.99M |
| October 16, 2025 | 249.09 | 247 | 247 | 250.41 | 245.15 | 6.46M |
| October 15, 2025 | 248.64 | 247.88 | 247.88 | 249.75 | 245.34 | 5.32M |
| October 14, 2025 | 245.11 | 246.21 | 246.21 | 248.09 | 242.93 | 4.75M |
| October 13, 2025 | 246.86 | 247.83 | 247.83 | 248.2 | 245.85 | 5.56M |
| October 10, 2025 | 251.69 | 242.67 | 242.67 | 252.42 | 242.5 | 10.4M |
| October 09, 2025 | 251.72 | 251.41 | 251.41 | 251.78 | 250.08 | 4.27M |
| October 08, 2025 | 249.21 | 251.71 | 251.71 | 251.84 | 249.17 | 3.29M |
| October 07, 2025 | 250.71 | 248.85 | 248.85 | 250.98 | 248.27 | 3.5M |
| October 06, 2025 | 250.45 | 250.17 | 250.17 | 250.85 | 249.46 | 3.05M |
| October 03, 2025 | 249.71 | 248.32 | 248.32 | 249.99 | 247.58 | 3.26M |
| October 02, 2025 | 249.92 | 249.33 | 249.33 | 249.93 | 248.2 | 2.76M |
| October 01, 2025 | 245.83 | 248.33 | 248.33 | 248.55 | 245.49 | 3.74M |