303.00
-3.06(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 306.47 | 306.06 | 306.06 | 308.42 | 305.02 | 4,683 |
| January 12, 2026 | 302.71 | 306.28 | 306.28 | 306.5 | 301.4 | 2,596 |
| January 09, 2026 | 302.19 | 305.08 | 305.08 | 305.56 | 302.04 | 4,144 |
| January 08, 2026 | 301.4 | 302 | 302 | 302 | 301 | 4,726 |
| January 07, 2026 | 303.65 | 304.85 | 304.85 | 305 | 303.46 | 5,849 |
| January 06, 2026 | 297.4 | 302.02 | 302.02 | 303.09 | 297.4 | 1,054 |
| January 05, 2026 | 297.48 | 301.5 | 301.5 | 301.74 | 297.48 | 2,054 |
| January 02, 2026 | 299.33 | 295.79 | 295.79 | 299.98 | 295.12 | 13,419 |
| December 31, 2025 | 299.37 | 299.73 | 299.73 | 299.73 | 298.81 | 2,627 |
| December 30, 2025 | 301.3 | 301.49 | 301.49 | 301.49 | 300.18 | 1,173 |
| December 29, 2025 | 302.81 | 301.32 | 301.32 | 304.99 | 301.05 | 1,554 |
| December 24, 2025 | 301.09 | 301.58 | 301.58 | 301.66 | 301.09 | 1,847 |
| December 23, 2025 | 298.39 | 300.11 | 300.11 | 300.46 | 297.62 | 1,578 |
| December 22, 2025 | 297.14 | 298.69 | 298.69 | 298.72 | 296.93 | 415 |
| December 19, 2025 | 290.79 | 294.84 | 294.84 | 294.84 | 290.77 | 630 |
| December 18, 2025 | 287.33 | 292.83 | 292.83 | 293.55 | 287.17 | 443 |
| December 17, 2025 | 293.01 | 287.68 | 287.68 | 294.43 | 287.68 | 553 |
| December 16, 2025 | 290.85 | 291.12 | 291.12 | 294.55 | 290.77 | 14,536 |
| December 15, 2025 | 296.2 | 294.5 | 294.5 | 297.95 | 293.59 | 1,861 |
| December 12, 2025 | 301.24 | 294.5 | 294.5 | 301.87 | 294.16 | 1,148 |
| December 11, 2025 | 295.56 | 298.19 | 298.19 | 298.39 | 294.9 | 490 |
| December 10, 2025 | 296.98 | 296.77 | 296.77 | 297.14 | 295.37 | 1,319 |
| December 09, 2025 | 296.9 | 298.05 | 298.05 | 298.05 | 296.08 | 276 |
| December 08, 2025 | 299.44 | 296.69 | 296.69 | 299.78 | 296.69 | 1,475 |
| December 05, 2025 | 298.94 | 298.64 | 298.64 | 300.3 | 297.51 | 2,863 |
| December 04, 2025 | 297.69 | 296.78 | 296.78 | 298.48 | 296.49 | 244 |
| December 03, 2025 | 296.44 | 296.59 | 296.59 | 297.03 | 294.23 | 801 |
| December 02, 2025 | 293.47 | 293.96 | 293.96 | 296.75 | 293.35 | 617 |
| December 01, 2025 | 293.4 | 295.2 | 295.2 | 295.29 | 292.42 | 335 |
| November 28, 2025 | 297.13 | 296.06 | 296.06 | 297.44 | 295 | 1,066 |
| November 27, 2025 | 294.32 | 294.07 | 294.07 | 294.56 | 293.85 | 832 |
| November 26, 2025 | 292.44 | 295.06 | 295.06 | 295.06 | 291.17 | 6,661 |
| November 25, 2025 | 284.8 | 286.21 | 286.21 | 286.21 | 281.76 | 586 |
| November 24, 2025 | 279.22 | 283.63 | 283.63 | 284.01 | 277.12 | 829 |
| November 21, 2025 | 271.8 | 273.84 | 273.84 | 274.53 | 268.68 | 8,163 |
| November 20, 2025 | 286.57 | 284.3 | 284.3 | 290.38 | 284.3 | 1,578 |
| November 19, 2025 | 278.22 | 278.68 | 278.68 | 282.39 | 277.77 | 960 |
| November 18, 2025 | 279.4 | 278.53 | 278.53 | 281.37 | 274.54 | 4,146 |
| November 17, 2025 | 290.72 | 286.57 | 286.57 | 291.52 | 286.08 | 2,609 |
| November 14, 2025 | 286.78 | 289.65 | 289.65 | 289.65 | 280.63 | 12,289 |
| November 13, 2025 | 298.77 | 291.4 | 291.4 | 298.77 | 291.1 | 1,229 |
| November 12, 2025 | 299.23 | 297.2 | 297.2 | 300 | 296.27 | 4,641 |
| November 11, 2025 | 295.43 | 294.8 | 294.8 | 295.68 | 294.8 | 557 |
| November 10, 2025 | 291.46 | 291.52 | 291.52 | 294.28 | 291.46 | 1,954 |
| November 07, 2025 | 288.69 | 280.96 | 280.96 | 288.86 | 280.65 | 5,063 |
| November 06, 2025 | 291.99 | 288 | 288 | 293.31 | 287.14 | 2,431 |
| November 05, 2025 | 290.36 | 294.27 | 294.27 | 294.27 | 289.11 | 629 |
| November 04, 2025 | 293.07 | 293.98 | 293.98 | 294.84 | 291 | 1,725 |
| November 03, 2025 | 297.86 | 297.67 | 297.67 | 300.18 | 296 | 747 |
| October 31, 2025 | 300.35 | 297.35 | 297.35 | 300.95 | 296.45 | 3,839 |
| October 30, 2025 | 302.18 | 300.12 | 300.12 | 302.18 | 298 | 1,359 |
| October 29, 2025 | 303.75 | 303.18 | 303.18 | 303.89 | 302.48 | 3,566 |
| October 28, 2025 | 300.19 | 301.61 | 301.61 | 301.91 | 300 | 1,975 |
| October 27, 2025 | 298.34 | 298.99 | 298.99 | 299 | 297.97 | 2,352 |
| October 24, 2025 | 290.6 | 293.99 | 293.99 | 294.01 | 290.09 | 582 |
| October 23, 2025 | 286.38 | 287.59 | 287.59 | 287.72 | 284.37 | 1,582 |
| October 22, 2025 | 289.85 | 285.53 | 285.53 | 289.85 | 285.53 | 394 |
| October 21, 2025 | 288.31 | 289.32 | 289.32 | 289.32 | 287.82 | 1,487 |
| October 20, 2025 | 284.68 | 288.34 | 288.34 | 288.62 | 284.02 | 814 |
| October 17, 2025 | 273.52 | 278.41 | 278.41 | 281.84 | 272.1 | 4,923 |