Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	272.34	275.43	272.19	273.81	17,910,744	+1.45(+0.53%)
Dec 23, 2025	270.84	272.50	269.56	272.36	29,623,592	+1.39(+0.51%)
Dec 22, 2025	272.86	273.88	270.50	270.97	36,660,632	-2.70(-0.99%)
Dec 19, 2025	272.15	274.60	269.90	273.67	146,190,048	+1.48(+0.54%)
Dec 18, 2025	273.61	273.63	266.95	272.19	52,038,000	+0.35(+0.13%)
Dec 17, 2025	275.01	276.16	271.64	271.84	50,120,956	-2.77(-1.01%)
Dec 16, 2025	272.82	275.50	271.79	274.61	37,589,744	+0.50(+0.18%)
Dec 15, 2025	280.15	280.15	272.84	274.11	50,272,656	-4.17(-1.50%)
Dec 12, 2025	277.90	279.22	276.82	278.28	39,844,880	+0.25(+0.09%)
Dec 11, 2025	279.10	279.59	273.81	278.03	33,379,688	-0.75(-0.27%)
Dec 10, 2025	277.75	279.75	276.44	278.78	32,997,406	+1.60(+0.58%)
Dec 09, 2025	278.16	280.03	276.92	277.18	32,160,056	-0.71(-0.26%)
Dec 08, 2025	278.13	279.67	276.15	277.89	38,184,176	-0.89(-0.32%)
Dec 05, 2025	280.54	281.14	278.05	278.78	47,266,740	-1.92(-0.68%)
Dec 04, 2025	284.10	284.73	278.59	280.70	43,946,708	-3.45(-1.21%)
Dec 03, 2025	286.20	288.62	283.30	284.15	43,498,864	-2.04(-0.71%)
Dec 02, 2025	283.00	287.40	282.63	286.19	54,318,816	+2.87(+1.01%)
Dec 01, 2025	278.01	283.42	276.14	283.32	46,531,448	+4.47(+1.60%)
Nov 28, 2025	277.26	279.00	275.99	278.85	22,004,064	+1.30(+0.47%)
Nov 26, 2025	276.96	279.53	276.63	277.55	33,431,536	+0.58(+0.21%)
Nov 25, 2025	275.27	280.38	275.25	276.97	47,389,236	+1.05(+0.38%)
Nov 24, 2025	270.90	277.00	270.90	275.92	66,290,752	+4.43(+1.63%)
Nov 21, 2025	265.95	273.33	265.67	271.49	59,320,832	+5.24(+1.97%)
Nov 20, 2025	270.83	275.43	265.92	266.25	45,695,428	-2.31(-0.86%)
Nov 19, 2025	265.52	272.21	265.50	268.56	40,360,536	+1.12(+0.42%)
Nov 18, 2025	269.99	270.71	265.32	267.44	45,635,008	-0.02(-0.01%)
Nov 17, 2025	268.82	270.49	265.73	267.46	44,954,128	-4.95(-1.82%)
Nov 14, 2025	271.05	275.96	269.60	272.41	47,593,560	-0.54(-0.20%)
Nov 13, 2025	274.11	276.70	272.09	272.95	49,566,348	-0.52(-0.19%)
Nov 12, 2025	275.00	275.73	271.70	273.47	48,361,072	-1.78(-0.65%)
Nov 11, 2025	269.81	275.91	269.80	275.25	46,155,912	+5.82(+2.16%)
Nov 10, 2025	268.96	273.73	267.45	269.43	41,282,712	+1.22(+0.45%)
Nov 07, 2025	269.54	272.03	266.51	268.21	49,044,040	-1.30(-0.48%)
Nov 06, 2025	267.63	273.13	267.63	269.51	51,207,364	-0.37(-0.14%)
Nov 05, 2025	268.35	271.44	266.67	269.88	43,681,560	+0.10(+0.04%)
Nov 04, 2025	268.07	271.22	267.36	269.78	49,219,220	+0.99(+0.37%)
Nov 03, 2025	270.16	270.59	265.99	268.79	50,193,456	-1.32(-0.49%)
Oct 31, 2025	276.72	277.05	268.90	270.11	87,351,848	-1.03(-0.38%)
Oct 30, 2025	271.73	273.88	268.22	271.14	69,713,992	+1.70(+0.63%)
Oct 29, 2025	269.01	271.04	268.14	269.44	51,073,744	+0.70(+0.26%)
Oct 28, 2025	268.72	269.63	267.89	268.74	41,539,764	+0.19(+0.07%)
Oct 27, 2025	264.62	268.86	264.39	268.55	44,853,072	+5.99(+2.28%)
Oct 24, 2025	260.94	263.87	258.93	262.56	38,291,244	+3.24(+1.25%)
Oct 23, 2025	259.69	260.37	257.76	259.33	32,763,960	+1.13(+0.44%)
Oct 22, 2025	262.40	262.60	255.18	258.20	45,035,272	-4.32(-1.64%)
Oct 21, 2025	261.63	265.03	261.58	262.52	46,723,128	+0.53(+0.20%)
Oct 20, 2025	255.64	264.12	255.38	261.99	90,626,752	+9.94(+3.94%)
Oct 17, 2025	247.78	253.13	247.03	252.05	49,196,312	+4.84(+1.96%)
Oct 16, 2025	248.01	248.80	244.89	247.21	39,803,788	-1.89(-0.76%)
Oct 15, 2025	249.25	251.58	247.23	249.10	33,911,796	+1.57(+0.63%)
Oct 14, 2025	246.36	248.60	244.46	247.53	35,518,632	+0.11(+0.04%)
Oct 13, 2025	249.14	249.45	245.32	247.42	38,166,976	+2.39(+0.97%)
Oct 10, 2025	254.69	256.13	244.55	245.03	62,072,764	-8.76(-3.45%)
Oct 09, 2025	257.55	257.75	252.90	253.79	38,331,604	-4.02(-1.56%)
Oct 08, 2025	256.27	258.27	255.86	257.81	36,613,668	+1.58(+0.62%)
Oct 07, 2025	256.56	257.15	255.18	256.23	31,970,222	-0.21(-0.08%)
Oct 06, 2025	257.74	258.82	254.80	256.44	44,697,600	-1.33(-0.52%)
Oct 03, 2025	254.41	258.99	253.70	257.77	49,203,948	+0.89(+0.35%)
Oct 02, 2025	256.33	257.93	253.90	256.88	42,655,328	+1.68(+0.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.