294.12
+1.83(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 292 | 294.12 | 294.12 | 295.23 | 291.52 | 585,313 |
| December 23, 2025 | 300.5 | 292.29 | 292.29 | 304 | 291.52 | 1.71M |
| December 22, 2025 | 295 | 300.73 | 300.73 | 301.56 | 294.46 | 1.99M |
| December 19, 2025 | 285.23 | 293.59 | 293.59 | 300.64 | 284.87 | 4.77M |
| December 18, 2025 | 287 | 286.73 | 286.73 | 290.89 | 285.05 | 2.32M |
| December 17, 2025 | 282.98 | 284.88 | 284.88 | 290.46 | 282.98 | 2.57M |
| December 16, 2025 | 287.39 | 281.51 | 281.51 | 290.57 | 280.93 | 2.18M |
| December 15, 2025 | 280.6 | 287.22 | 287.22 | 291.92 | 280.21 | 3.24M |
| December 12, 2025 | 281.38 | 278.86 | 278.86 | 282.5 | 276.62 | 2.14M |
| December 11, 2025 | 263.79 | 279.7 | 279.7 | 281.63 | 263.19 | 4.47M |
| December 10, 2025 | 249.99 | 260.38 | 260.38 | 263.34 | 245.25 | 2.95M |
| December 09, 2025 | 248.63 | 248.32 | 248.32 | 252.11 | 245.1 | 2.06M |
| December 08, 2025 | 256.82 | 252.41 | 252.41 | 257.5 | 247.72 | 2.84M |
| December 05, 2025 | 259.83 | 257.66 | 257.66 | 260.25 | 256 | 2.38M |
| December 04, 2025 | 262.16 | 259.27 | 259.27 | 263.8 | 258.26 | 2.07M |
| 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 |