251.04
-0.7644(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 251.93 | 251.04 | 251.04 | 252.3 | 250.34 | 19,746 |
| January 12, 2026 | 248.98 | 251.8 | 251.8 | 251.88 | 248.58 | 18,006 |
| January 09, 2026 | 248.94 | 250.34 | 250.34 | 251.58 | 248.94 | 21,817 |
| January 08, 2026 | 246.25 | 247.94 | 247.94 | 248.43 | 245.91 | 113,400 |
| January 07, 2026 | 246.49 | 245.95 | 245.95 | 246.78 | 245.32 | 21,509 |
| January 06, 2026 | 243.67 | 246.46 | 246.46 | 246.53 | 242.15 | 56,700 |
| January 05, 2026 | 241.09 | 243.45 | 243.45 | 243.79 | 240.55 | 22,838 |
| January 02, 2026 | 238.02 | 238.9 | 238.9 | 239.12 | 236.13 | 33,201 |
| December 31, 2025 | 237.87 | 235.99 | 235.99 | 237.87 | 235.99 | 16,400 |
| December 30, 2025 | 240.7 | 237.88 | 237.88 | 240.7 | 237.88 | 12,725 |
| December 29, 2025 | 240.81 | 239.91 | 239.91 | 241.35 | 239.47 | 8,500 |
| December 26, 2025 | 243.23 | 241.73 | 241.73 | 243.23 | 240.92 | 6,900 |
| December 24, 2025 | 242.97 | 243.45 | 243.45 | 243.49 | 242.62 | 10,738 |
| December 23, 2025 | 243.75 | 242.97 | 242.97 | 243.75 | 242.31 | 111,600 |
| December 22, 2025 | 242.44 | 244.44 | 244.44 | 245.88 | 242.44 | 8,216 |
| December 19, 2025 | 238.59 | 241.24 | 241.24 | 241.69 | 238.59 | 12,030 |
| December 18, 2025 | 238.36 | 237.61 | 237.61 | 239.84 | 237.34 | 9,500 |
| December 17, 2025 | 240.56 | 235.41 | 235.41 | 241.27 | 235.34 | 14,334 |
| December 16, 2025 | 239.72 | 239.74 | 239.74 | 240.51 | 238.3 | 83,900 |
| December 15, 2025 | 245.32 | 240.28 | 240.28 | 245.32 | 240.28 | 13,500 |
| December 12, 2025 | 248.26 | 243 | 243 | 248.26 | 242.77 | 14,400 |
| December 11, 2025 | 244.77 | 247.72 | 247.72 | 248.24 | 244.45 | 27,030 |
| December 10, 2025 | 241.92 | 244.39 | 244.39 | 245.86 | 241.37 | 21,800 |
| December 09, 2025 | 241.44 | 242.28 | 242.28 | 243.91 | 241.44 | 13,100 |
| December 08, 2025 | 244.24 | 241.99 | 241.99 | 244.24 | 241.75 | 12,400 |
| December 05, 2025 | 243.33 | 241.72 | 241.72 | 243.64 | 241.29 | 23,400 |
| December 04, 2025 | 239.6 | 243.16 | 243.16 | 244 | 239.23 | 23,666 |
| December 03, 2025 | 236.25 | 239.95 | 239.95 | 240.03 | 235.69 | 12,737 |
| December 02, 2025 | 237.02 | 235.51 | 235.51 | 238.24 | 235.51 | 9,740 |
| December 01, 2025 | 236.64 | 235.45 | 235.45 | 237.75 | 235.32 | 8,752 |
| November 28, 2025 | 239.3 | 239.73 | 239.73 | 239.73 | 238.37 | 4,628 |
| November 26, 2025 | 236.49 | 237.9 | 237.9 | 239.44 | 235.95 | 17,800 |
| November 25, 2025 | 231.15 | 235.67 | 235.67 | 235.78 | 230.87 | 18,100 |
| November 24, 2025 | 225.61 | 231.19 | 231.19 | 231.41 | 225.61 | 26,201 |
| November 21, 2025 | 220.49 | 225.27 | 225.27 | 226.74 | 219.19 | 17,300 |
| November 20, 2025 | 229.38 | 219.62 | 219.62 | 229.5 | 219.58 | 10,604 |
| November 19, 2025 | 225.16 | 224.9 | 224.9 | 227.71 | 224.6 | 10,200 |
| November 18, 2025 | 221.79 | 224.38 | 224.38 | 225.94 | 221.79 | 21,232 |
| November 17, 2025 | 226.46 | 223.98 | 223.98 | 228.48 | 222.84 | 20,326 |
| November 14, 2025 | 222.44 | 227.83 | 227.83 | 229.55 | 222.38 | 14,600 |
| November 13, 2025 | 233.65 | 227 | 227 | 233.76 | 226.77 | 13,200 |
| November 12, 2025 | 238.13 | 235.78 | 235.78 | 238.13 | 235.65 | 8,800 |
| November 11, 2025 | 236.01 | 236.63 | 236.63 | 237.07 | 235.34 | 6,717 |
| November 10, 2025 | 238.57 | 237.1 | 237.1 | 238.57 | 235.89 | 6,606 |
| November 07, 2025 | 230.38 | 234.3 | 234.3 | 234.33 | 228.51 | 27,800 |
| November 06, 2025 | 238.94 | 233.4 | 233.4 | 238.94 | 233.34 | 12,400 |
| November 05, 2025 | 235.67 | 238.86 | 238.86 | 240 | 235.67 | 12,018 |
| November 04, 2025 | 235.03 | 234.62 | 234.62 | 237.81 | 234.59 | 17,700 |
| November 03, 2025 | 241.47 | 239.72 | 239.72 | 241.47 | 238.04 | 21,100 |
| October 31, 2025 | 240.25 | 241.41 | 241.41 | 241.94 | 238.8 | 18,639 |
| October 30, 2025 | 240.02 | 239.17 | 239.17 | 242.67 | 239.17 | 11,846 |
| October 29, 2025 | 242.48 | 241.12 | 241.12 | 244.99 | 239.77 | 7,600 |
| October 28, 2025 | 244 | 242.46 | 242.46 | 244.6 | 242.46 | 9,908 |
| October 27, 2025 | 244.79 | 243.85 | 243.85 | 244.87 | 243.11 | 12,533 |
| October 24, 2025 | 243.31 | 242.24 | 242.24 | 243.59 | 242.24 | 14,021 |
| October 23, 2025 | 236.67 | 239.04 | 239.04 | 239.65 | 236.67 | 20,207 |
| October 22, 2025 | 238.8 | 235.28 | 235.28 | 239.04 | 232.21 | 38,700 |
| October 21, 2025 | 240.04 | 240.18 | 240.18 | 241.46 | 238.66 | 13,682 |
| October 20, 2025 | 239.83 | 241.22 | 241.22 | 241.82 | 239.83 | 11,600 |
| October 17, 2025 | 237.04 | 236.81 | 236.81 | 238.88 | 234.78 | 19,080 |