272.46
-0.11342(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 273.1 | 272.46 | 272.46 | 273.1 | 272.46 | 206 |
| January 13, 2026 | 272.3 | 272.58 | 272.58 | 272.58 | 272.3 | 104 |
| January 12, 2026 | 273.75 | 274.98 | 274.98 | 274.98 | 273.75 | 64 |
| January 09, 2026 | 273.95 | 273.27 | 273.27 | 273.95 | 273.27 | 14 |
| January 08, 2026 | 275.9 | 275.9 | 275.9 | 275.9 | 275.9 | 0 |
| January 07, 2026 | 278.7 | 278.7 | 278.7 | 278.7 | 278.7 | 0 |
| January 06, 2026 | 278.75 | 277.95 | 277.95 | 278.8 | 277.95 | 2,130 |
| January 05, 2026 | 278.45 | 279.27 | 279.27 | 279.65 | 278.45 | 103 |
| January 02, 2026 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | 0 |
| December 31, 2025 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | 0 |
| December 30, 2025 | 277.13 | 277.13 | 277.13 | 277.13 | 277.13 | 0 |
| December 29, 2025 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 0 |
| December 24, 2025 | 278.98 | 278.98 | 278.98 | 278.98 | 278.98 | 0 |
| December 23, 2025 | 279.2 | 279.2 | 279.2 | 279.2 | 279.2 | 0 |
| December 22, 2025 | 279.43 | 279.43 | 279.43 | 279.43 | 279.43 | 0 |
| December 19, 2025 | 277.75 | 279.1 | 279.1 | 279.1 | 277.75 | 72 |
| December 18, 2025 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | 0 |
| December 17, 2025 | 272.88 | 272.88 | 272.88 | 272.88 | 272.88 | 0 |
| December 16, 2025 | 272.05 | 271.52 | 271.52 | 272.2 | 271.52 | 709 |
| December 15, 2025 | 273.45 | 274.18 | 274.18 | 274.18 | 273.45 | 65 |
| December 12, 2025 | 275.25 | 273.3 | 273.3 | 275.25 | 273.3 | 72 |
| December 11, 2025 | 273.8 | 275.5 | 275.5 | 275.5 | 273.8 | 452 |
| December 10, 2025 | 274.38 | 274.38 | 274.38 | 274.38 | 274.38 | 0 |
| December 09, 2025 | 274.7 | 274.7 | 274.7 | 274.7 | 274.7 | 0 |
| December 08, 2025 | 276 | 274.18 | 274.18 | 276 | 274.18 | 9 |
| December 05, 2025 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | 0 |
| December 04, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | 0 |
| December 03, 2025 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 0 |
| December 02, 2025 | 277.1 | 276.92 | 276.92 | 277.1 | 276.92 | 2 |
| December 01, 2025 | 279.95 | 280.3 | 280.3 | 280.3 | 279.95 | 15 |
| November 28, 2025 | 282.93 | 282.93 | 282.93 | 282.93 | 282.93 | 0 |
| November 27, 2025 | 281.45 | 281.77 | 281.77 | 281.77 | 281.45 | 36 |
| November 26, 2025 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | 0 |
| November 25, 2025 | 278.75 | 278.68 | 278.68 | 278.75 | 278.68 | 6 |
| November 24, 2025 | 280.9 | 279.68 | 279.68 | 280.9 | 279.68 | 2 |
| November 21, 2025 | 279.75 | 279.75 | 279.75 | 279.75 | 279.75 | 0 |
| November 20, 2025 | 283.25 | 284.05 | 284.05 | 284.05 | 283.25 | 6 |
| November 19, 2025 | 281.75 | 282.6 | 282.6 | 282.6 | 281.75 | 60 |
| November 18, 2025 | 280.2 | 280.52 | 280.52 | 280.52 | 279.65 | 174 |
| November 17, 2025 | 281.85 | 282.27 | 282.27 | 282.27 | 281.85 | 82 |
| November 14, 2025 | 279.85 | 281.13 | 281.13 | 281.13 | 279.8 | 68 |
| November 13, 2025 | 279.6 | 278.95 | 278.95 | 279.6 | 278.95 | 201 |
| November 12, 2025 | 280 | 279.9 | 279.9 | 280.1 | 279.9 | 680 |
| November 11, 2025 | 279 | 279.48 | 279.48 | 279.48 | 279 | 43 |
| November 10, 2025 | 276.4 | 275.75 | 275.75 | 276.4 | 275.75 | 168 |
| November 07, 2025 | 274.05 | 274.08 | 274.08 | 274.08 | 274.05 | 8 |
| November 06, 2025 | 277.05 | 274.05 | 274.05 | 277.05 | 274.05 | 30 |
| November 05, 2025 | 277.25 | 277.3 | 277.3 | 277.3 | 277.25 | 144 |
| November 04, 2025 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | 0 |
| November 03, 2025 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | 0 |
| October 31, 2025 | 278.05 | 277.25 | 277.25 | 278.1 | 277.25 | 1,116 |
| October 30, 2025 | 280.2 | 280.2 | 280.2 | 280.2 | 280.2 | 0 |
| October 29, 2025 | 281.95 | 282.27 | 282.27 | 282.27 | 281.95 | 34 |
| October 28, 2025 | 281.7 | 282.23 | 282.23 | 282.7 | 281.7 | 292 |
| October 27, 2025 | 281.9 | 282.6 | 282.6 | 282.6 | 281.9 | 289 |
| October 24, 2025 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | 0 |
| October 23, 2025 | 283.45 | 283.6 | 283.6 | 283.6 | 283.45 | 686 |
| October 22, 2025 | 287.2 | 286.05 | 286.05 | 287.25 | 286.05 | 156 |
| October 21, 2025 | 282.18 | 282.18 | 282.18 | 282.18 | 282.18 | 0 |
| October 20, 2025 | 282.5 | 283.2 | 283.2 | 283.2 | 281.6 | 464 |