251.60
+2.37(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 248.55 | 249.23 | 249.23 | 249.48 | 247.66 | 628,290 |
| December 22, 2025 | 247.4 | 248.58 | 248.58 | 249.78 | 247.06 | 1.08M |
| December 19, 2025 | 246.2 | 247.4 | 247.4 | 250.38 | 244.39 | 3.1M |
| December 18, 2025 | 242.98 | 246.65 | 246.65 | 246.85 | 241.38 | 1.81M |
| December 17, 2025 | 244.69 | 240.55 | 240.55 | 246.09 | 240.28 | 1.54M |
| December 16, 2025 | 244.18 | 244.53 | 244.53 | 246.85 | 243.22 | 1.46M |
| December 15, 2025 | 244.28 | 244.56 | 244.56 | 246.84 | 242.65 | 1.89M |
| December 12, 2025 | 242.16 | 241.47 | 241.47 | 243.3 | 240.5 | 1.53M |
| December 11, 2025 | 244.01 | 242.41 | 242.41 | 246.74 | 242.06 | 1.48M |
| December 10, 2025 | 249.29 | 246.02 | 246.02 | 250.18 | 245.36 | 1.15M |
| December 09, 2025 | 247.04 | 248.78 | 248.78 | 249.49 | 246.32 | 1.14M |
| December 08, 2025 | 248.52 | 247.28 | 247.28 | 248.95 | 245.99 | 1.1M |
| December 05, 2025 | 247.7 | 247.88 | 247.88 | 251.34 | 246.84 | 1.36M |
| December 04, 2025 | 244.21 | 247.51 | 247.51 | 247.9 | 242.19 | 984,090 |
| December 03, 2025 | 246.26 | 244.95 | 244.95 | 246.55 | 242.98 | 849,613 |
| December 02, 2025 | 249.24 | 246.83 | 246.83 | 250 | 246.56 | 1.32M |
| December 01, 2025 | 246.07 | 249.34 | 249.34 | 249.85 | 242.5 | 1.71M |
| November 28, 2025 | 244.78 | 246.07 | 246.07 | 246.49 | 243.74 | 590,112 |
| November 26, 2025 | 242.5 | 243.63 | 243.63 | 245.54 | 241.86 | 1.03M |
| November 25, 2025 | 239.62 | 241.84 | 241.84 | 242.42 | 238.81 | 1.14M |
| November 24, 2025 | 234.9 | 239.07 | 239.07 | 240.37 | 234.89 | 2.27M |
| November 21, 2025 | 234.86 | 235.47 | 235.47 | 238.37 | 234.02 | 1.76M |
| November 20, 2025 | 242.41 | 235.37 | 235.37 | 243.45 | 234.42 | 1.72M |
| November 19, 2025 | 238.52 | 240.46 | 240.46 | 244.24 | 236.63 | 2.1M |
| November 18, 2025 | 233.4 | 239.09 | 239.09 | 239.92 | 231.5 | 1.87M |
| November 17, 2025 | 235.08 | 233.58 | 233.58 | 236.48 | 232.45 | 1.46M |
| November 14, 2025 | 235.95 | 235.03 | 235.03 | 238.27 | 234.01 | 1.54M |
| November 13, 2025 | 239.52 | 237.55 | 237.55 | 242.09 | 237.27 | 1.36M |
| November 12, 2025 | 241.05 | 240.34 | 240.34 | 242.6 | 238.29 | 1.32M |
| November 11, 2025 | 234.06 | 240.7 | 240.7 | 241.43 | 233.2 | 2.07M |
| November 10, 2025 | 231.97 | 234.06 | 234.06 | 237.02 | 229.1 | 3.22M |
| November 07, 2025 | 232.03 | 232 | 232 | 243.56 | 227.25 | 5.79M |
| November 06, 2025 | 253.09 | 252.4 | 252.4 | 256.92 | 252.04 | 3.32M |
| November 05, 2025 | 253.71 | 254.76 | 254.76 | 256.27 | 249.99 | 2.28M |
| November 04, 2025 | 256.06 | 252.43 | 252.43 | 256.06 | 250.33 | 1.82M |
| November 03, 2025 | 257.75 | 255.65 | 255.65 | 257.75 | 251.33 | 1.51M |
| October 31, 2025 | 253.16 | 256.37 | 256.37 | 257.09 | 253.16 | 1.41M |
| October 30, 2025 | 251.46 | 252.78 | 252.78 | 255.98 | 250 | 1.27M |
| October 29, 2025 | 250.12 | 251.73 | 251.73 | 252.75 | 249.24 | 1.52M |
| October 28, 2025 | 254.64 | 251.57 | 251.57 | 256.2 | 251.41 | 1.46M |
| October 27, 2025 | 256.29 | 254.27 | 254.27 | 257.01 | 252.15 | 1.32M |
| October 24, 2025 | 255.95 | 255.12 | 255.12 | 258.03 | 254.4 | 957,401 |
| October 23, 2025 | 255.34 | 254.53 | 254.53 | 256.99 | 254.25 | 1.04M |
| October 22, 2025 | 261 | 255.56 | 255.56 | 261.06 | 254.94 | 1.59M |
| October 21, 2025 | 261.29 | 260.28 | 260.28 | 262.2 | 258.33 | 916,154 |
| October 20, 2025 | 262.22 | 262.29 | 262.29 | 262.95 | 260.37 | 1.34M |
| October 17, 2025 | 259.23 | 261.35 | 261.35 | 263 | 258.22 | 997,996 |
| October 16, 2025 | 262.75 | 259.23 | 259.23 | 264.34 | 257.54 | 1.33M |
| October 15, 2025 | 259.42 | 261.5 | 261.5 | 264.79 | 259.38 | 1.33M |
| October 14, 2025 | 256.99 | 257.72 | 257.72 | 260.73 | 254.55 | 900,072 |
| October 13, 2025 | 253.3 | 256.68 | 256.68 | 257.42 | 251.5 | 931,458 |
| October 10, 2025 | 256.09 | 251.97 | 251.97 | 258.14 | 250.95 | 1.35M |
| October 09, 2025 | 259.34 | 256.69 | 256.69 | 259.38 | 255.86 | 921,724 |
| October 08, 2025 | 261.11 | 258.07 | 258.07 | 262.19 | 255.57 | 1.28M |
| October 07, 2025 | 257.5 | 260.5 | 260.5 | 261.09 | 257.5 | 1.38M |
| October 06, 2025 | 258.65 | 256.98 | 256.98 | 259.96 | 256.1 | 1.4M |
| October 03, 2025 | 256.67 | 257.68 | 257.68 | 261.09 | 255.51 | 1.73M |
| October 02, 2025 | 255.4 | 256.94 | 256.94 | 257.33 | 252.55 | 1.37M |
| October 01, 2025 | 256.69 | 255.4 | 255.4 | 258.42 | 253.2 | 1.62M |
| September 30, 2025 | 259.7 | 258.36 | 258.36 | 261.15 | 256.16 | 1.99M |