296.00
-1.33(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 298.22 | 296 | 296 | 299.56 | 291 | 123,150 |
| December 23, 2025 | 305.48 | 297.33 | 297.33 | 310.44 | 294.87 | 342,300 |
| December 22, 2025 | 304 | 302.8 | 302.8 | 309.98 | 302.33 | 1.3M |
| December 19, 2025 | 299.94 | 299.62 | 299.62 | 303.77 | 297.1 | 3.67M |
| December 18, 2025 | 296.89 | 298.47 | 298.47 | 306.17 | 295.32 | 2.24M |
| December 17, 2025 | 278.33 | 294.33 | 294.33 | 297.33 | 276.46 | 2.35M |
| December 16, 2025 | 278.26 | 273.56 | 273.56 | 278.31 | 269.23 | 1.97M |
| December 15, 2025 | 281.56 | 279.88 | 279.88 | 281.98 | 270.67 | 1.89M |
| December 12, 2025 | 298.46 | 279.55 | 279.55 | 298.85 | 278.49 | 1.58M |
| December 11, 2025 | 295.06 | 296.77 | 296.77 | 298.85 | 291.99 | 966,087 |
| December 10, 2025 | 293.34 | 297.5 | 297.5 | 297.79 | 287.79 | 1.46M |
| December 09, 2025 | 301.33 | 293.61 | 293.61 | 304.16 | 291.9 | 869,715 |
| December 08, 2025 | 305.02 | 301.38 | 301.38 | 308.25 | 298.07 | 1.28M |
| December 05, 2025 | 303.9 | 308.36 | 308.36 | 311.49 | 303.65 | 872,856 |
| December 04, 2025 | 302.06 | 306.58 | 306.58 | 307.99 | 299.39 | 940,383 |
| December 03, 2025 | 289.83 | 304.91 | 304.91 | 306.17 | 287.92 | 1.19M |
| December 02, 2025 | 291.23 | 288.22 | 288.22 | 293 | 284.19 | 1.38M |
| December 01, 2025 | 287.84 | 284.58 | 284.58 | 290.92 | 284.23 | 1.24M |
| November 28, 2025 | 288.33 | 288.1 | 287.56 | 291.23 | 285.95 | 409,401 |
| November 26, 2025 | 288.67 | 287.64 | 287.1 | 292.18 | 286.67 | 803,106 |
| November 25, 2025 | 290.83 | 288.14 | 287.6 | 291.69 | 279.42 | 1.52M |
| November 24, 2025 | 296.77 | 292.24 | 291.7 | 298.75 | 290.8 | 2.35M |
| November 21, 2025 | 294.38 | 298.81 | 298.26 | 303.27 | 293.5 | 401,454 |
| November 20, 2025 | 304.79 | 294.52 | 293.97 | 308 | 294.11 | 351,855 |
| November 19, 2025 | 300.57 | 301.92 | 301.36 | 305.17 | 298.26 | 262,224 |
| November 18, 2025 | 312.02 | 306.71 | 306.14 | 315.33 | 297.33 | 407,964 |
| November 17, 2025 | 340 | 319.16 | 318.57 | 340.92 | 317.92 | 513,900 |
| November 14, 2025 | 326.19 | 340.88 | 340.25 | 344.16 | 326.19 | 434,772 |
| November 13, 2025 | 333.33 | 329.66 | 329.05 | 342.04 | 328.83 | 380,400 |
| November 12, 2025 | 326.97 | 335.47 | 334.85 | 336.57 | 326.97 | 373,035 |
| November 11, 2025 | 332.8 | 329.73 | 329.12 | 335.6 | 328.37 | 205,800 |
| November 10, 2025 | 328.56 | 331.29 | 330.67 | 333.33 | 320 | 296,400 |
| November 07, 2025 | 339.98 | 327.23 | 326.62 | 339.98 | 312.55 | 521,400 |
| November 06, 2025 | 305.67 | 337.04 | 336.42 | 349.63 | 305.67 | 975,000 |
| November 05, 2025 | 302.48 | 306.35 | 305.78 | 312.25 | 302.36 | 282,018 |
| November 04, 2025 | 305 | 304.81 | 304.25 | 307.9 | 300.01 | 266,400 |
| November 03, 2025 | 314.33 | 308.22 | 307.65 | 314.47 | 305.45 | 314,400 |
| October 31, 2025 | 308.64 | 314.46 | 313.88 | 316.67 | 308.64 | 501,300 |
| October 30, 2025 | 308.57 | 309.5 | 308.93 | 316.25 | 308.57 | 330,900 |
| October 29, 2025 | 305 | 308.13 | 307.56 | 313.56 | 303.73 | 286,800 |
| October 28, 2025 | 309 | 305 | 304.44 | 309.88 | 304.35 | 235,800 |
| October 27, 2025 | 312.21 | 309.8 | 309.23 | 313.79 | 307.36 | 195,600 |
| October 24, 2025 | 315 | 309.54 | 308.97 | 317.42 | 309.44 | 218,700 |
| October 23, 2025 | 319.12 | 312.55 | 311.97 | 319.12 | 311.9 | 226,500 |
| October 22, 2025 | 310.29 | 308.62 | 308.05 | 312.34 | 303.27 | 423,900 |
| October 21, 2025 | 309.95 | 309.54 | 308.97 | 316.64 | 309.54 | 283,500 |
| October 20, 2025 | 316.2 | 311.49 | 310.91 | 317.75 | 310.99 | 384,300 |
| October 17, 2025 | 310.42 | 312.99 | 312.41 | 313.38 | 306.18 | 420,300 |
| October 16, 2025 | 308.85 | 312.73 | 312.15 | 314.95 | 306.44 | 465,900 |
| October 15, 2025 | 305 | 308.92 | 308.34 | 314.48 | 305 | 440,700 |
| October 14, 2025 | 291.43 | 302.51 | 301.95 | 306.9 | 287.51 | 415,800 |
| October 13, 2025 | 299.21 | 297.41 | 296.86 | 303.75 | 296.71 | 317,100 |
| October 10, 2025 | 300 | 296.42 | 295.87 | 303.75 | 293.33 | 411,600 |
| October 09, 2025 | 316.91 | 303.26 | 302.7 | 320.74 | 302.08 | 372,300 |
| October 08, 2025 | 321.97 | 317.64 | 317.05 | 321.97 | 310 | 363,900 |
| October 07, 2025 | 325.13 | 319.87 | 319.28 | 325.13 | 315.76 | 245,700 |
| October 06, 2025 | 318.01 | 325.13 | 324.53 | 327.74 | 315.72 | 407,400 |
| October 03, 2025 | 322.68 | 315.3 | 314.71 | 326.67 | 314.64 | 345,000 |
| October 02, 2025 | 319.27 | 322.58 | 321.98 | 325.27 | 318.01 | 367,500 |
| October 01, 2025 | 309.41 | 319.33 | 318.74 | 321.1 | 308.87 | 398,400 |