576.41
-33.579(-5.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 605 | 569.34 | 561.63 | 605.5 | 561.56 | 2,334 |
| January 13, 2026 | 635.44 | 609.99 | 609.99 | 637.99 | 609.99 | 2,242 |
| January 12, 2026 | 640.1 | 633.93 | 633.93 | 646.84 | 629.53 | 676 |
| January 09, 2026 | 650.99 | 638.37 | 638.37 | 650.99 | 637.71 | 224 |
| January 08, 2026 | 643 | 652.68 | 652.68 | 656.75 | 640.4 | 1,089 |
| January 07, 2026 | 645 | 656.21 | 655.01 | 656.29 | 645 | 414 |
| January 06, 2026 | 645 | 643.89 | 642.72 | 649 | 629.46 | 2,477 |
| January 05, 2026 | 631.74 | 636.7 | 635.54 | 636.96 | 619.71 | 844 |
| January 02, 2026 | 664.18 | 628.03 | 627.97 | 669.28 | 622.25 | 1,153 |
| December 31, 2025 | 680 | 664.61 | 664.61 | 680 | 664.61 | 516 |
| December 30, 2025 | 674.6 | 671.4 | 671.15 | 680.98 | 668.95 | 97 |
| December 29, 2025 | 672.01 | 672.74 | 672.74 | 676.97 | 671.21 | 124 |
| December 24, 2025 | 674.98 | 675.3 | 675.45 | 680 | 665.25 | 18 |
| December 23, 2025 | 677.16 | 671.49 | 668.99 | 679.99 | 667.65 | 404 |
| December 22, 2025 | 671 | 674.95 | 674.95 | 679.11 | 671 | 699 |
| December 19, 2025 | 666.66 | 669.79 | 669.79 | 677.14 | 665.22 | 573 |
| December 18, 2025 | 663.39 | 668.38 | 668.38 | 675.64 | 657.81 | 2,835 |
| December 17, 2025 | 667.54 | 666.01 | 666.01 | 675.37 | 664.49 | 823 |
| December 16, 2025 | 653.26 | 657.41 | 657.41 | 658.84 | 648.21 | 316 |
| December 15, 2025 | 671.01 | 653.71 | 653.71 | 673.68 | 653.71 | 2,257 |
| December 12, 2025 | 676.2 | 673.67 | 673.71 | 680.14 | 670 | 538 |
| December 11, 2025 | 659.21 | 676.21 | 676.21 | 677.06 | 656.57 | 2,005 |
| December 10, 2025 | 653.95 | 658.72 | 658.72 | 659.02 | 653.21 | 288 |
| December 09, 2025 | 653.42 | 653.31 | 653.31 | 659.35 | 651.38 | 3,166 |
| December 08, 2025 | 679.98 | 656.25 | 656.25 | 679.98 | 656.25 | 519 |
| December 05, 2025 | 665.59 | 673.76 | 673.76 | 673.76 | 659.58 | 553 |
| December 04, 2025 | 650.03 | 657.61 | 657.61 | 657.61 | 643.06 | 577 |
| December 03, 2025 | 636.14 | 644.48 | 644.48 | 645.86 | 630.86 | 1,027 |
| December 02, 2025 | 632.94 | 631.93 | 631.93 | 634.06 | 624.3 | 14,355 |
| December 01, 2025 | 629.6 | 633.46 | 633.46 | 640 | 628.25 | 1,131 |
| November 28, 2025 | 629.8 | 631.29 | 631.29 | 634.17 | 627.52 | 2,826 |
| November 26, 2025 | 646.09 | 629.38 | 629.38 | 648.67 | 619.76 | 3,473 |
| November 25, 2025 | 648.05 | 651.1 | 651.1 | 658.13 | 640.25 | 2,006 |
| November 24, 2025 | 666.61 | 658.4 | 658.4 | 668.9 | 648.4 | 16,952 |
| November 21, 2025 | 661.29 | 674.3 | 674.3 | 680.43 | 653 | 2,070 |
| November 20, 2025 | 656.8 | 650 | 650 | 667.68 | 642.89 | 675 |
| November 19, 2025 | 656 | 651.9 | 651.9 | 656 | 648.58 | 377 |
| November 18, 2025 | 646.75 | 649.04 | 649.04 | 686.05 | 643.84 | 949 |
| November 17, 2025 | 664.89 | 646.61 | 646.61 | 665.99 | 646.61 | 965 |
| November 14, 2025 | 651.69 | 661.42 | 661.42 | 666.35 | 640 | 805 |
| November 13, 2025 | 660.73 | 650.63 | 650.63 | 662.55 | 649.77 | 718 |
| November 12, 2025 | 653.99 | 658.81 | 658.81 | 660.14 | 651.51 | 909 |
| November 11, 2025 | 656.71 | 655.45 | 655.45 | 657.07 | 649.13 | 141 |
| November 10, 2025 | 652.08 | 653.07 | 653.07 | 655.37 | 646.22 | 1,110 |
| November 07, 2025 | 658.18 | 639.99 | 639.99 | 658.18 | 633.47 | 571 |
| November 06, 2025 | 653.66 | 648.39 | 648.39 | 660.72 | 640.57 | 688 |
| November 05, 2025 | 663 | 655 | 655 | 671 | 654.17 | 364 |
| November 04, 2025 | 671.88 | 655.72 | 655.72 | 676.19 | 653.17 | 1,622 |
| November 03, 2025 | 669.9 | 671.26 | 671.26 | 676.64 | 660 | 2,245 |
| October 31, 2025 | 657.6 | 664.09 | 664.09 | 665.19 | 654.43 | 201 |
| October 30, 2025 | 657.68 | 657.07 | 660.16 | 665.21 | 645 | 362 |
| October 29, 2025 | 670.63 | 650.54 | 650.54 | 674.79 | 649.54 | 397 |
| October 28, 2025 | 684.73 | 682.73 | 682.73 | 689.21 | 682.73 | 827 |
| October 27, 2025 | 686.51 | 684.19 | 684.19 | 688.36 | 677.29 | 1,547 |
| October 24, 2025 | 678.67 | 687.21 | 687.21 | 687.37 | 678.67 | 349 |
| October 23, 2025 | 671.7 | 675.8 | 675.8 | 675.81 | 670.89 | 428 |
| October 22, 2025 | 675.09 | 671.11 | 671.11 | 682.19 | 671.11 | 1,224 |
| October 21, 2025 | 665.92 | 673.02 | 673.02 | 676.41 | 664.67 | 642 |
| October 20, 2025 | 662 | 664.12 | 664.12 | 665.9 | 659.17 | 154 |
| October 17, 2025 | 644.5 | 657.9 | 657.9 | 659.78 | 642.89 | 901 |