259.99
-5.78(-2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 263.4 | 265.77 | 265.77 | 269.46 | 262.9 | 1.45M |
| December 02, 2025 | 267.55 | 265.08 | 265.08 | 268.55 | 259.22 | 2.11M |
| December 01, 2025 | 262.5 | 266.6 | 266.6 | 269.57 | 261 | 1.53M |
| November 28, 2025 | 267 | 266.25 | 266.25 | 268.89 | 265.56 | 648,300 |
| November 26, 2025 | 266.46 | 265.71 | 265.71 | 268.86 | 264.71 | 1.52M |
| November 25, 2025 | 260.01 | 266.41 | 266.41 | 272.25 | 258 | 3.8M |
| November 24, 2025 | 264.37 | 255.57 | 255.57 | 268.28 | 249 | 5.55M |
| November 21, 2025 | 255.5 | 264.09 | 264.09 | 267.57 | 254.16 | 2.8M |
| November 20, 2025 | 258.85 | 252.72 | 252.72 | 263.4 | 252.56 | 1.82M |
| November 19, 2025 | 254.89 | 256 | 256 | 257.58 | 252 | 2.58M |
| November 18, 2025 | 249.13 | 251.42 | 251.42 | 253.74 | 247.49 | 1.57M |
| November 17, 2025 | 251.64 | 246.71 | 246.71 | 252.34 | 244.45 | 2.22M |
| November 14, 2025 | 251.86 | 252.87 | 252.87 | 254.61 | 246.66 | 1.8M |
| November 13, 2025 | 263.82 | 255.76 | 255.76 | 266.72 | 254.79 | 1.53M |
| November 12, 2025 | 264.09 | 263.43 | 263.43 | 270.57 | 262.86 | 1.38M |
| November 11, 2025 | 264.51 | 263.55 | 263.55 | 267.51 | 261.21 | 2.5M |
| November 10, 2025 | 259.57 | 264.98 | 264.98 | 265.48 | 256.16 | 2.63M |
| November 07, 2025 | 252 | 256.01 | 256.01 | 257.73 | 251.22 | 1.55M |
| November 06, 2025 | 255 | 253.57 | 253.57 | 256.68 | 252.34 | 1.66M |
| November 05, 2025 | 257.41 | 256.63 | 256.63 | 262.89 | 256.11 | 1.99M |
| November 04, 2025 | 266.35 | 257.38 | 257.38 | 267.5 | 256.06 | 3.82M |
| November 03, 2025 | 285.68 | 277.8 | 277.8 | 287.08 | 277.1 | 2.47M |
| October 31, 2025 | 285.35 | 286.83 | 286.83 | 290.08 | 283.53 | 2M |
| October 30, 2025 | 276.99 | 284.53 | 284.53 | 290.82 | 275.21 | 2.86M |
| October 29, 2025 | 290.01 | 280.05 | 280.05 | 292.44 | 280.02 | 4.19M |
| October 28, 2025 | 295.64 | 292.95 | 292.95 | 298.8 | 287.02 | 8.59M |
| October 27, 2025 | 321 | 320.26 | 320.26 | 321.98 | 315.5 | 2.64M |
| October 24, 2025 | 319.3 | 316.45 | 316.45 | 322.95 | 314.73 | 1.19M |
| October 23, 2025 | 316.46 | 316.88 | 316.88 | 319.72 | 311.36 | 1.19M |
| October 22, 2025 | 318.39 | 317.98 | 317.98 | 322.33 | 313.46 | 1.64M |
| October 21, 2025 | 305.47 | 316.78 | 316.78 | 317.79 | 303.96 | 1.69M |
| October 20, 2025 | 302.38 | 302.84 | 302.84 | 306.44 | 301.5 | 1.11M |
| October 17, 2025 | 300.8 | 300.31 | 300.31 | 302.98 | 296.35 | 1.83M |
| October 16, 2025 | 310.5 | 298.51 | 298.51 | 311.26 | 297.9 | 2.64M |
| October 15, 2025 | 316.38 | 311.16 | 311.16 | 318.56 | 309.73 | 1.08M |
| October 14, 2025 | 303 | 313.86 | 313.86 | 317.69 | 301.5 | 1.55M |
| October 13, 2025 | 308.27 | 306.22 | 306.22 | 311.5 | 305.36 | 1.34M |
| October 10, 2025 | 306.98 | 304.62 | 304.62 | 313.2 | 303.32 | 1.41M |
| October 09, 2025 | 310.51 | 306.99 | 306.99 | 311.86 | 306.81 | 1.2M |
| October 08, 2025 | 315 | 308.31 | 308.31 | 315.8 | 307.77 | 1.88M |
| October 07, 2025 | 317.3 | 314.75 | 314.75 | 317.3 | 308.2 | 1.12M |
| October 06, 2025 | 314.31 | 317.3 | 317.3 | 318 | 310.69 | 1.47M |
| October 03, 2025 | 322.55 | 314.05 | 314.05 | 322.77 | 313.93 | 1.4M |
| October 02, 2025 | 315.75 | 320.11 | 320.11 | 321.25 | 311.27 | 1.63M |
| October 01, 2025 | 320.63 | 316.02 | 316.02 | 321.01 | 312.28 | 2.28M |
| September 30, 2025 | 327.67 | 323.58 | 323.58 | 330.5 | 319.21 | 1.8M |
| September 29, 2025 | 337.54 | 326.72 | 326.72 | 339.22 | 320 | 2.02M |
| September 26, 2025 | 325.48 | 326.89 | 326.89 | 327.8 | 323.5 | 1.3M |
| September 25, 2025 | 322.93 | 324.53 | 324.53 | 327.48 | 319.7 | 1.57M |
| September 24, 2025 | 330.72 | 327.03 | 326.03 | 332.23 | 325.73 | 1.13M |
| September 23, 2025 | 331.45 | 330.59 | 330.59 | 340.17 | 329.15 | 2.06M |
| September 22, 2025 | 326 | 329.24 | 329.24 | 333.04 | 324.63 | 1.53M |
| September 19, 2025 | 327.82 | 328.6 | 328.6 | 329.54 | 316.11 | 2.29M |
| September 18, 2025 | 325.28 | 325.81 | 325.81 | 326.84 | 320.87 | 1.6M |
| September 17, 2025 | 323.36 | 323.07 | 323.07 | 324.5 | 316.34 | 2.04M |
| September 16, 2025 | 328.87 | 321.7 | 321.7 | 329.5 | 317.52 | 3.13M |
| September 15, 2025 | 338.03 | 329.79 | 329.79 | 339.15 | 327.66 | 2.56M |
| September 12, 2025 | 347.74 | 336.42 | 336.42 | 348.8 | 336.37 | 2.07M |
| September 11, 2025 | 343.56 | 350.23 | 350.23 | 355.55 | 342.58 | 2.33M |
| September 10, 2025 | 346.81 | 341.5 | 341.5 | 347.1 | 331.22 | 2.28M |