254.67
-3.17(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 260.42 | 254.67 | 254.67 | 262.87 | 251.76 | 843,360 |
| January 12, 2026 | 251.38 | 257.84 | 257.84 | 257.99 | 250.32 | 1.11M |
| January 09, 2026 | 252.92 | 252.47 | 252.47 | 253.81 | 250.18 | 598,269 |
| January 08, 2026 | 247.04 | 250.92 | 250.92 | 252 | 246.85 | 696,952 |
| January 07, 2026 | 248 | 248.21 | 248.21 | 250.13 | 245.52 | 735,300 |
| January 06, 2026 | 244.72 | 249.19 | 249.19 | 250.15 | 243.5 | 849,103 |
| January 05, 2026 | 243.27 | 245.36 | 245.36 | 247.29 | 242.54 | 773,918 |
| January 02, 2026 | 241.75 | 244.81 | 244.81 | 245.34 | 240 | 961,307 |
| December 31, 2025 | 242.5 | 240.87 | 240.87 | 243.01 | 240.8 | 525,000 |
| December 30, 2025 | 242.41 | 243.08 | 243.08 | 243.65 | 240.9 | 675,100 |
| December 29, 2025 | 244 | 242.85 | 242.85 | 245.52 | 242.2 | 755,051 |
| December 26, 2025 | 244.29 | 244.76 | 244.76 | 245.99 | 243.5 | 305,200 |
| December 24, 2025 | 244.5 | 244.44 | 244.44 | 245.46 | 244.09 | 201,328 |
| December 23, 2025 | 246.02 | 244.6 | 244.6 | 247.45 | 243.13 | 718,511 |
| December 22, 2025 | 243.95 | 246.67 | 246.67 | 247.21 | 243.07 | 908,444 |
| December 19, 2025 | 242.93 | 244.94 | 244.94 | 245.9 | 242.02 | 2.96M |
| December 18, 2025 | 246.1 | 242.55 | 242.55 | 247.78 | 241.66 | 1.1M |
| December 17, 2025 | 247.01 | 245.94 | 245.94 | 249.75 | 245.03 | 918,811 |
| December 16, 2025 | 248.01 | 247.34 | 247.34 | 249.92 | 243.62 | 1.33M |
| December 15, 2025 | 255 | 253.07 | 253.07 | 255.83 | 250.86 | 1.18M |
| December 12, 2025 | 252.92 | 252.27 | 252.27 | 252.93 | 250.37 | 973,580 |
| December 11, 2025 | 251.5 | 252.39 | 252.39 | 255.61 | 251.29 | 766,094 |
| December 10, 2025 | 257.4 | 251.5 | 251.5 | 259.99 | 248.94 | 1.17M |
| December 09, 2025 | 250.23 | 246.52 | 246.52 | 251.94 | 245.97 | 806,218 |
| December 08, 2025 | 256.07 | 250.04 | 250.04 | 256.55 | 249.57 | 760,600 |
| December 05, 2025 | 255 | 256.55 | 256.55 | 257.98 | 254.4 | 708,400 |
| December 04, 2025 | 251.25 | 251.51 | 251.51 | 252.75 | 250.34 | 486,450 |
| December 03, 2025 | 251.47 | 251.44 | 251.44 | 254.1 | 250.1 | 549,929 |
| December 02, 2025 | 249.31 | 250.85 | 250.85 | 252.84 | 248.75 | 1.09M |
| December 01, 2025 | 244.16 | 248.38 | 248.38 | 253.89 | 237.63 | 1.3M |
| November 28, 2025 | 256 | 255.83 | 255.83 | 258.09 | 255.7 | 335,100 |
| November 26, 2025 | 255.82 | 255.04 | 255.04 | 257.17 | 254.98 | 606,170 |
| November 25, 2025 | 251.59 | 255.8 | 255.8 | 257 | 250.25 | 800,602 |
| November 24, 2025 | 249.23 | 250.52 | 250.52 | 251.57 | 248.45 | 1.22M |
| November 21, 2025 | 244.28 | 250.75 | 250.75 | 254 | 243.04 | 1.19M |
| November 20, 2025 | 244.57 | 243.92 | 243.92 | 246.88 | 241.81 | 1.12M |
| November 19, 2025 | 246 | 244.99 | 244.99 | 248.05 | 242.6 | 942,846 |
| November 18, 2025 | 245.19 | 246.22 | 246.22 | 247.31 | 243.79 | 1.18M |
| November 17, 2025 | 244.28 | 244.71 | 244.71 | 247.26 | 243.2 | 1.04M |
| November 14, 2025 | 250.04 | 244.46 | 244.46 | 251.17 | 244.29 | 1.01M |
| November 13, 2025 | 251.01 | 252.11 | 252.11 | 255.1 | 249.73 | 1.12M |
| November 12, 2025 | 252.05 | 252.86 | 252.26 | 256 | 251.26 | 1.27M |
| November 11, 2025 | 250.25 | 252.43 | 251.83 | 254.75 | 248.16 | 1.32M |
| November 10, 2025 | 250 | 250.1 | 249.51 | 252.27 | 245.76 | 981,521 |
| November 07, 2025 | 248.66 | 251.49 | 251.49 | 251.54 | 245.85 | 1.68M |
| November 06, 2025 | 242.56 | 249.65 | 249.65 | 250.7 | 242.02 | 2.23M |
| November 05, 2025 | 245.3 | 245.22 | 245.22 | 246.1 | 241.62 | 1.21M |
| November 04, 2025 | 247.71 | 246.4 | 246.4 | 247.71 | 243.14 | 1.45M |
| November 03, 2025 | 247.54 | 248.95 | 248.95 | 252.15 | 243.12 | 1.6M |
| October 31, 2025 | 254.51 | 246.88 | 246.88 | 257.17 | 239.41 | 2.57M |
| October 30, 2025 | 255.27 | 252.26 | 252.26 | 257.1 | 251.05 | 1.78M |
| October 29, 2025 | 256.47 | 253.62 | 253.62 | 258.35 | 252.9 | 1.13M |
| October 28, 2025 | 259.68 | 256.57 | 256.57 | 264 | 256.57 | 1.17M |
| October 27, 2025 | 259.7 | 259.21 | 259.21 | 260.92 | 258.05 | 1.23M |
| October 24, 2025 | 266.83 | 259.49 | 259.49 | 266.97 | 259.41 | 1.11M |
| October 23, 2025 | 266.49 | 265.26 | 265.26 | 267.19 | 263.84 | 716,000 |
| October 22, 2025 | 269.68 | 266.48 | 266.48 | 270.56 | 265.9 | 891,227 |
| October 21, 2025 | 267.55 | 268.22 | 268.22 | 270.81 | 266.31 | 791,560 |
| October 20, 2025 | 268.37 | 271.41 | 271.41 | 271.72 | 266.78 | 619,500 |
| October 17, 2025 | 269.04 | 268.09 | 268.09 | 270.54 | 263.1 | 2.28M |