245.27
+0.94(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 243.58 | 244.33 | 244.33 | 245.5 | 242.86 | 1.57M |
| December 18, 2025 | 243.73 | 244.31 | 244.31 | 246.34 | 243.44 | 1.26M |
| December 17, 2025 | 241.6 | 241.42 | 241.42 | 244.53 | 241.05 | 1.15M |
| December 16, 2025 | 242.46 | 243.66 | 243.66 | 244.75 | 240.1 | 1.79M |
| December 15, 2025 | 247.61 | 244.49 | 244.49 | 247.94 | 242.92 | 2.11M |
| December 12, 2025 | 246.57 | 244.83 | 244.83 | 247.52 | 244.08 | 1.28M |
| December 11, 2025 | 244.64 | 247.39 | 247.39 | 247.88 | 244.5 | 1.52M |
| December 10, 2025 | 243.23 | 245.88 | 245.88 | 246.97 | 242.1 | 896,029 |
| December 09, 2025 | 242.81 | 244.13 | 244.13 | 244.77 | 242.45 | 840,029 |
| December 08, 2025 | 245.32 | 242.98 | 242.98 | 245.77 | 242.63 | 1.75M |
| December 05, 2025 | 246.82 | 247.26 | 247.26 | 250.29 | 246.51 | 1.41M |
| December 04, 2025 | 248.6 | 245.47 | 245.47 | 248.86 | 244.91 | 1.71M |
| December 03, 2025 | 241.08 | 243.82 | 243.82 | 244.21 | 240.39 | 1.53M |
| December 02, 2025 | 241.34 | 241.72 | 241.72 | 243.02 | 240.94 | 1.63M |
| December 01, 2025 | 241.55 | 242.08 | 242.08 | 244.1 | 241.16 | 1.35M |
| November 28, 2025 | 240.34 | 241.75 | 241.75 | 242.75 | 239.95 | 628,739 |
| November 26, 2025 | 238.6 | 240.02 | 240.02 | 240.94 | 237.69 | 1.51M |
| November 25, 2025 | 235.72 | 237.86 | 237.86 | 238.54 | 234.08 | 2.03M |
| November 24, 2025 | 239.33 | 238.29 | 238.29 | 239.56 | 237.13 | 1.86M |
| November 21, 2025 | 237.5 | 236.7 | 236.7 | 238.9 | 234.75 | 1.76M |
| November 20, 2025 | 240.66 | 233.94 | 233.94 | 241.1 | 233.51 | 2.09M |
| November 19, 2025 | 239.59 | 237.97 | 237.97 | 240.05 | 236.64 | 1.18M |
| November 18, 2025 | 238.55 | 237.99 | 237.99 | 240.44 | 236.31 | 1.4M |
| November 17, 2025 | 242.65 | 238.9 | 238.9 | 242.81 | 237.25 | 2.41M |
| November 14, 2025 | 243.63 | 245.03 | 245.03 | 247.26 | 243.08 | 2.52M |
| November 13, 2025 | 253.4 | 251.86 | 251.86 | 254.63 | 251.81 | 832,201 |
| November 12, 2025 | 253.18 | 253.34 | 253.34 | 255.2 | 252.29 | 1.17M |
| November 11, 2025 | 252.11 | 254.38 | 254.38 | 254.61 | 251.27 | 940,700 |
| November 10, 2025 | 251.53 | 251.76 | 251.76 | 251.83 | 249.44 | 1.03M |
| November 07, 2025 | 250.38 | 251.96 | 251.96 | 251.98 | 249.14 | 1.13M |
| November 06, 2025 | 257.85 | 253.88 | 253.88 | 258.5 | 250.99 | 1.29M |
| November 05, 2025 | 259.46 | 261.06 | 261.06 | 264.1 | 259.23 | 983,620 |
| November 04, 2025 | 258.68 | 259.64 | 259.64 | 260.36 | 258.32 | 1.33M |
| November 03, 2025 | 264.02 | 263.96 | 263.96 | 265.88 | 261.85 | 1.17M |
| October 31, 2025 | 259.04 | 260.01 | 260.01 | 260.96 | 258.16 | 1.76M |
| October 30, 2025 | 259.06 | 259.19 | 259.19 | 263.27 | 258.88 | 1.45M |
| October 29, 2025 | 264.62 | 259.64 | 259.64 | 264.73 | 258.93 | 2.02M |
| October 28, 2025 | 271.91 | 270.06 | 270.06 | 273.4 | 270.04 | 1.46M |
| October 27, 2025 | 272.5 | 272.16 | 272.16 | 274.15 | 271.21 | 1.97M |
| October 24, 2025 | 276.53 | 269.55 | 269.55 | 276.54 | 268.9 | 2.21M |
| October 23, 2025 | 269.92 | 278.53 | 278.53 | 281.37 | 269.92 | 2.37M |
| October 22, 2025 | 277.08 | 276.22 | 276.22 | 278.85 | 273.95 | 3.15M |
| October 21, 2025 | 276.59 | 280.46 | 280.46 | 280.81 | 276.04 | 2.02M |
| October 20, 2025 | 274.94 | 277.91 | 277.91 | 279.38 | 274.94 | 1.46M |
| October 17, 2025 | 267.94 | 272.9 | 272.9 | 273.02 | 267.61 | 1.19M |
| October 16, 2025 | 274.08 | 269.74 | 269.74 | 276.26 | 268.86 | 1.25M |
| October 15, 2025 | 271.5 | 271.64 | 271.64 | 272.94 | 269.26 | 955,772 |
| October 14, 2025 | 265.94 | 270.52 | 270.52 | 271.61 | 264.54 | 1.04M |
| October 13, 2025 | 267.39 | 269.82 | 269.82 | 269.84 | 265.66 | 783,627 |
| October 10, 2025 | 275.86 | 265.53 | 265.53 | 276.13 | 265.48 | 1.33M |
| October 09, 2025 | 275.59 | 275.79 | 275.79 | 276.83 | 274.14 | 1.16M |
| October 08, 2025 | 275.76 | 277.15 | 277.15 | 277.5 | 274.83 | 1.09M |
| October 07, 2025 | 275 | 273.82 | 273.82 | 275.58 | 273.59 | 1.05M |
| October 06, 2025 | 271.71 | 274.28 | 274.28 | 274.4 | 269.77 | 1.23M |
| October 03, 2025 | 269.93 | 270.53 | 270.53 | 271.16 | 268.09 | 1.03M |
| October 02, 2025 | 272.09 | 271.91 | 271.91 | 273.84 | 270.8 | 1.2M |
| October 01, 2025 | 265.84 | 269.99 | 269.99 | 270.51 | 265.8 | 1.39M |
| September 30, 2025 | 266.74 | 267.21 | 267.21 | 268.29 | 265.83 | 941,243 |
| September 29, 2025 | 262.92 | 263.82 | 263.82 | 265.65 | 262.54 | 1.15M |
| September 26, 2025 | 262.1 | 264.08 | 264.08 | 264.5 | 261.01 | 965,100 |