420.08
+8.565(+2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 431.01 | 422.77 | 422.77 | 431.01 | 410.85 | 695 |
| January 13, 2026 | 414.87 | 411.52 | 411.52 | 429.7 | 402 | 834 |
| January 12, 2026 | 390 | 397.5 | 397.5 | 397.5 | 388.9 | 832 |
| January 09, 2026 | 383.5 | 388.58 | 388.58 | 390.44 | 379 | 311 |
| January 08, 2026 | 369 | 376.91 | 376.91 | 388.49 | 368.1 | 357 |
| January 07, 2026 | 365.2 | 366.84 | 366.84 | 374.17 | 365.2 | 277 |
| January 06, 2026 | 364.94 | 368.5 | 368.5 | 368.5 | 364.94 | 150 |
| January 05, 2026 | 350 | 363.77 | 363.77 | 365.02 | 350 | 435 |
| January 02, 2026 | 340.07 | 346.91 | 346.91 | 346.98 | 337.29 | 94 |
| December 31, 2025 | 340.76 | 340.66 | 340.66 | 341.68 | 340.66 | 22 |
| December 30, 2025 | 347.17 | 342.45 | 342.45 | 347.17 | 341 | 24 |
| December 29, 2025 | 349.46 | 345.15 | 345.15 | 352.18 | 345.15 | 161 |
| December 24, 2025 | 358.52 | 355.15 | 355.15 | 358.52 | 354.01 | 133 |
| December 23, 2025 | 366 | 354.6 | 354.37 | 374 | 351.78 | 925 |
| December 22, 2025 | 339 | 356.27 | 356.27 | 356.27 | 337.5 | 532 |
| December 19, 2025 | 324.94 | 334.65 | 334.65 | 335.99 | 324.94 | 117 |
| December 18, 2025 | 321.23 | 326.55 | 326.55 | 326.55 | 321.23 | 636 |
| December 17, 2025 | 321.34 | 319.74 | 319.74 | 326.62 | 319.74 | 73 |
| December 16, 2025 | 325.39 | 324.27 | 324.27 | 329.16 | 323.34 | 2,448 |
| December 15, 2025 | 330.52 | 327.15 | 327.15 | 330.98 | 325.14 | 219 |
| December 12, 2025 | 327.3 | 328.23 | 328.23 | 328.23 | 327.27 | 10 |
| December 11, 2025 | 323.9 | 330.45 | 330.45 | 330.45 | 323.9 | 426 |
| December 10, 2025 | 316.48 | 324.94 | 321.91 | 324.94 | 311.91 | 33 |
| December 09, 2025 | 315.87 | 317.3 | 317.92 | 320.46 | 315.32 | 349 |
| December 08, 2025 | 306.18 | 312.98 | 312.98 | 313.11 | 306.18 | 101 |
| December 05, 2025 | 315.68 | 304.72 | 304.72 | 315.68 | 300.92 | 463 |
| December 04, 2025 | 312.79 | 318.11 | 318.11 | 318.19 | 312.79 | 169 |
| December 03, 2025 | 306.29 | 306.64 | 306.64 | 307.08 | 305.6 | 36 |
| December 02, 2025 | 307.44 | 308.6 | 308.6 | 310.53 | 307.44 | 79 |
| December 01, 2025 | 312.61 | 307.17 | 307.17 | 312.61 | 307.17 | 118 |
| November 28, 2025 | 313.79 | 312.29 | 312.29 | 313.79 | 312.29 | 35 |
| November 26, 2025 | 315.61 | 315.61 | 315.61 | 315.61 | 315.61 | 20 |
| November 25, 2025 | 311.6 | 314.77 | 314.77 | 315.02 | 311.21 | 78 |
| November 24, 2025 | 302.18 | 310.55 | 310.55 | 310.55 | 302.18 | 58 |
| November 21, 2025 | 295.91 | 294.39 | 303 | 303 | 294.39 | 148 |
| November 20, 2025 | 316.47 | 302.94 | 302.94 | 316.47 | 302.94 | 46 |
| November 19, 2025 | 307 | 308.12 | 308.12 | 308.13 | 306.25 | 147 |
| November 18, 2025 | 298 | 309.14 | 309.14 | 310.45 | 298 | 55 |
| November 17, 2025 | 314 | 312.98 | 312.98 | 316 | 312.98 | 33 |
| November 14, 2025 | 310 | 316.09 | 316.09 | 316.09 | 305.99 | 127 |
| November 13, 2025 | 312.05 | 312.36 | 312.36 | 315.34 | 312.05 | 93 |
| November 12, 2025 | 322.75 | 322.97 | 322.97 | 323.97 | 322.17 | 133 |
| November 11, 2025 | 319.1 | 326.71 | 326.71 | 326.91 | 319.1 | 133 |
| November 10, 2025 | 315.1 | 317.55 | 317.55 | 317.55 | 311.83 | 149 |
| November 07, 2025 | 300.16 | 305.99 | 305.99 | 305.99 | 299.16 | 118 |
| November 06, 2025 | 305.34 | 307.18 | 307.18 | 309.41 | 302.33 | 332 |
| November 05, 2025 | 310.86 | 310.68 | 310.68 | 312.29 | 307.36 | 145 |
| November 04, 2025 | 311.77 | 315.89 | 315.89 | 318.12 | 311.48 | 74 |
| November 03, 2025 | 322.62 | 322.7 | 322.7 | 323.13 | 318.14 | 84 |
| October 31, 2025 | 315.14 | 322.62 | 322.62 | 322.62 | 315.14 | 68 |
| October 30, 2025 | 315 | 318.73 | 318.73 | 328.39 | 313.22 | 718 |
| October 29, 2025 | 305.01 | 298.22 | 297.3 | 305.01 | 296.75 | 198 |
| October 28, 2025 | 299 | 299.86 | 299.86 | 303.99 | 299 | 65 |
| October 27, 2025 | 305.52 | 300.54 | 300.54 | 308 | 299.41 | 81 |
| October 24, 2025 | 292.12 | 295.29 | 295.29 | 295.72 | 292.12 | 58 |
| October 23, 2025 | 287.74 | 290.79 | 290.79 | 290.79 | 287.74 | 73 |
| October 22, 2025 | 287.54 | 283.9 | 285.21 | 289.52 | 283.3 | 12 |
| October 21, 2025 | 288.08 | 288.84 | 288.84 | 290.94 | 288.08 | 148 |
| October 20, 2025 | 282 | 283.66 | 283.66 | 285.02 | 282 | 179 |
| October 17, 2025 | 279.18 | 281.64 | 277.7 | 282 | 277.46 | 169 |