312.93
-0.0751(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 312.88 | 312.93 | 312.93 | 313.46 | 312.52 | 89,313 |
| December 24, 2025 | 311.99 | 313.01 | 313.01 | 313.18 | 311.91 | 41,314 |
| December 23, 2025 | 310.21 | 311.86 | 311.86 | 311.95 | 310.21 | 92,300 |
| December 22, 2025 | 309.87 | 310.39 | 310.39 | 310.94 | 309.87 | 184,532 |
| December 19, 2025 | 307.54 | 309.47 | 308.6 | 309.82 | 307.54 | 117,729 |
| December 18, 2025 | 307.7 | 306.82 | 306.82 | 308.66 | 306.02 | 61,931 |
| December 17, 2025 | 308.52 | 304.51 | 304.51 | 308.52 | 304.44 | 106,917 |
| December 16, 2025 | 307.96 | 307.83 | 307.83 | 308.77 | 306.07 | 172,300 |
| December 15, 2025 | 310.66 | 308.67 | 308.67 | 310.88 | 308.11 | 93,320 |
| December 12, 2025 | 311.94 | 309.16 | 309.16 | 312.52 | 308.14 | 229,387 |
| December 11, 2025 | 310.59 | 312.62 | 312.62 | 312.71 | 309.75 | 60,449 |
| December 10, 2025 | 309.3 | 311.51 | 311.51 | 312.42 | 308.99 | 84,844 |
| December 09, 2025 | 309.59 | 309.49 | 309.49 | 310.71 | 309.45 | 91,403 |
| December 08, 2025 | 311.07 | 309.88 | 309.88 | 311.07 | 309.09 | 164,804 |
| December 05, 2025 | 310.86 | 310.88 | 310.88 | 312.02 | 310.58 | 91,500 |
| December 04, 2025 | 310.54 | 310.4 | 310.4 | 310.54 | 309.09 | 70,019 |
| December 03, 2025 | 308.35 | 310 | 310 | 310.54 | 308.35 | 70,227 |
| December 02, 2025 | 309.38 | 308.89 | 308.89 | 309.89 | 308.01 | 56,400 |
| December 01, 2025 | 307.89 | 308.3 | 308.3 | 309.66 | 307.71 | 65,633 |
| November 28, 2025 | 308.65 | 309.8 | 309.8 | 309.83 | 308.65 | 21,200 |
| November 26, 2025 | 306.87 | 308.07 | 308.07 | 308.97 | 306.84 | 102,500 |
| November 25, 2025 | 302.57 | 305.93 | 305.93 | 306.37 | 301.2 | 117,240 |
| November 24, 2025 | 300.02 | 302.53 | 302.53 | 303.37 | 299.64 | 61,400 |
| November 21, 2025 | 295.89 | 298.38 | 298.38 | 300.78 | 294.73 | 103,716 |
| November 20, 2025 | 304.77 | 295.24 | 295.24 | 305.6 | 295.05 | 88,300 |
| November 19, 2025 | 299.39 | 299.99 | 299.99 | 301.89 | 298.33 | 65,300 |
| November 18, 2025 | 299.62 | 298.96 | 298.96 | 301.04 | 297.21 | 68,700 |
| November 17, 2025 | 303.48 | 301.18 | 301.18 | 304.94 | 299.73 | 63,500 |
| November 14, 2025 | 301.08 | 304.21 | 304.21 | 306.02 | 300.4 | 70,400 |
| November 13, 2025 | 308.22 | 304.32 | 304.32 | 308.3 | 303.81 | 55,700 |
| November 12, 2025 | 310.09 | 309.62 | 309.62 | 310.48 | 308.64 | 36,500 |
| November 11, 2025 | 307.81 | 309.38 | 309.38 | 309.69 | 307.67 | 45,300 |
| November 10, 2025 | 306.98 | 308.65 | 308.65 | 309.1 | 306.04 | 74,111 |
| November 07, 2025 | 302.12 | 304.05 | 304.05 | 304.15 | 299.53 | 73,500 |
| November 06, 2025 | 306.09 | 303.5 | 303.5 | 306.83 | 303 | 64,823 |
| November 05, 2025 | 305.56 | 306.82 | 306.82 | 308.4 | 305.39 | 129,209 |
| November 04, 2025 | 305.87 | 305.74 | 305.74 | 307.91 | 305.48 | 100,137 |
| November 03, 2025 | 310.34 | 309.53 | 309.53 | 310.52 | 307.84 | 96,026 |
| October 31, 2025 | 310.5 | 309.05 | 309.05 | 310.5 | 308 | 60,400 |
| October 30, 2025 | 309.51 | 307.96 | 307.96 | 310.68 | 307.88 | 52,800 |
| October 29, 2025 | 312.28 | 311.07 | 311.07 | 312.41 | 309.72 | 73,749 |
| October 28, 2025 | 312.44 | 311.51 | 311.51 | 312.44 | 310.79 | 46,600 |
| October 27, 2025 | 310.57 | 310.96 | 310.96 | 311.03 | 309.81 | 108,549 |
| October 24, 2025 | 307.1 | 307.34 | 307.34 | 308.05 | 307.01 | 44,425 |
| October 23, 2025 | 302.98 | 305.01 | 305.01 | 305.48 | 302.98 | 59,045 |
| October 22, 2025 | 305.28 | 302.92 | 302.92 | 305.28 | 301.11 | 37,033 |
| October 21, 2025 | 304.8 | 305.06 | 305.06 | 305.65 | 304.43 | 53,500 |
| October 20, 2025 | 302.91 | 304.71 | 304.71 | 305.17 | 302.4 | 110,700 |
| October 17, 2025 | 299.45 | 301.54 | 301.54 | 301.73 | 298.89 | 66,290 |
| October 16, 2025 | 302.74 | 299.84 | 299.84 | 303.61 | 298.43 | 66,891 |
| October 15, 2025 | 303.13 | 302.01 | 302.01 | 304.46 | 300.38 | 46,834 |
| October 14, 2025 | 298.12 | 300.86 | 300.86 | 302.36 | 296.63 | 40,712 |
| October 13, 2025 | 300.58 | 301.14 | 301.14 | 301.74 | 299.68 | 50,000 |
| October 10, 2025 | 305.34 | 296.54 | 296.54 | 306.01 | 296.38 | 54,600 |
| October 09, 2025 | 306.1 | 304.52 | 304.52 | 306.1 | 303.92 | 57,210 |
| October 08, 2025 | 304.08 | 305.62 | 305.62 | 305.67 | 304.08 | 35,300 |
| October 07, 2025 | 305.64 | 303.65 | 303.65 | 305.64 | 303.03 | 56,343 |
| October 06, 2025 | 305.19 | 305.36 | 305.36 | 305.5 | 304.1 | 43,300 |
| October 03, 2025 | 304.7 | 304.02 | 304.02 | 305.51 | 303.61 | 68,803 |
| October 02, 2025 | 304.43 | 303.87 | 303.87 | 304.43 | 302.81 | 55,745 |