275.15
-1.775(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 280.55 | 281.1 | 281.1 | 281.1 | 280.55 | 16 |
| October 16, 2025 | 278.95 | 279.25 | 279.25 | 279.25 | 278.9 | 934 |
| October 15, 2025 | 275.98 | 275.98 | 275.98 | 275.98 | 275.98 | 0 |
| October 14, 2025 | 271.43 | 271.43 | 271.43 | 271.43 | 271.43 | 0 |
| October 13, 2025 | 271.8 | 272.73 | 272.73 | 272.73 | 271.8 | 312 |
| October 10, 2025 | 273.45 | 272.68 | 272.68 | 273.45 | 272.68 | 24 |
| October 09, 2025 | 271.1 | 271.1 | 271.1 | 271.1 | 271.1 | 0 |
| October 08, 2025 | 270 | 270 | 270 | 270 | 270 | 0 |
| October 07, 2025 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | 0 |
| October 06, 2025 | 270.4 | 270.52 | 270.52 | 270.52 | 270.3 | 3,708 |
| October 03, 2025 | 268 | 268.45 | 268.45 | 268.55 | 268 | 785 |
| October 02, 2025 | 267.75 | 267.4 | 267.4 | 268.2 | 267.4 | 252 |
| October 01, 2025 | 269.08 | 269.08 | 269.08 | 269.08 | 269.08 | 0 |
| September 30, 2025 | 265.93 | 265.93 | 265.93 | 265.93 | 265.93 | 0 |
| September 29, 2025 | 267.3 | 266.95 | 266.95 | 267.65 | 266.95 | 129 |
| September 26, 2025 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | 0 |
| September 25, 2025 | 268.45 | 268.65 | 268.65 | 268.65 | 268.45 | 84 |
| September 24, 2025 | 270.75 | 270.38 | 270.38 | 270.75 | 270.38 | 4,488 |
| September 23, 2025 | 271.8 | 271.8 | 271.8 | 271.8 | 271.8 | 0 |
| September 22, 2025 | 275 | 274.05 | 274.05 | 275 | 274.05 | 259 |
| September 19, 2025 | 275.1 | 275.95 | 275.95 | 275.95 | 275.1 | 2 |
| September 18, 2025 | 276.6 | 275.88 | 275.88 | 277.1 | 275.88 | 353 |
| September 17, 2025 | 277.5 | 277.9 | 277.9 | 277.9 | 277.5 | 1,042 |
| September 16, 2025 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | 0 |
| September 15, 2025 | 272.6 | 272.65 | 272.65 | 272.65 | 272.5 | 46 |
| September 12, 2025 | 272.52 | 272.52 | 272.52 | 272.52 | 272.52 | 0 |
| September 11, 2025 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 0 |
| September 10, 2025 | 272.43 | 272.15 | 272.15 | 272.43 | 272.15 | 40 |