536.81
+5.1135(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 532.64 | 533 | 533.29 | 539.85 | 527.8 | 473 |
| January 13, 2026 | 532.83 | 531.7 | 531.7 | 533.28 | 528.47 | 2,468 |
| January 12, 2026 | 527.86 | 532.6 | 532.6 | 534.03 | 527.51 | 77 |
| January 09, 2026 | 531.3 | 532.22 | 532.22 | 532.22 | 531.3 | 283 |
| January 08, 2026 | 535.69 | 533.42 | 533.42 | 536.84 | 533.33 | 1,507 |
| January 07, 2026 | 534.93 | 535.55 | 535.55 | 536.9 | 532.94 | 3,483 |
| January 06, 2026 | 529.76 | 529.25 | 529.25 | 530.89 | 528.48 | 1,313 |
| January 05, 2026 | 502 | 530.82 | 530.82 | 531.6 | 502 | 6,804 |
| January 02, 2026 | 517.49 | 499.6 | 499.6 | 517.49 | 498.68 | 895 |
| December 31, 2025 | 515 | 515.01 | 514.68 | 519.36 | 511.63 | 91 |
| December 30, 2025 | 520 | 516.2 | 516.2 | 520 | 516.11 | 130 |
| December 29, 2025 | 519.3 | 520.27 | 520.27 | 521.32 | 517.7 | 232 |
| December 24, 2025 | 517.44 | 517.08 | 517.08 | 518.49 | 517.08 | 8 |
| December 23, 2025 | 508.87 | 514.07 | 514.07 | 514.07 | 508.87 | 163 |
| December 22, 2025 | 507.01 | 507.73 | 507.73 | 511.24 | 506.16 | 219 |
| December 19, 2025 | 498 | 503.77 | 503.77 | 504.3 | 498 | 858 |
| December 18, 2025 | 498.5 | 502.19 | 502.19 | 504.01 | 498.5 | 471 |
| December 17, 2025 | 491.5 | 496.77 | 496.77 | 502.47 | 491.2 | 1,457 |
| December 16, 2025 | 491.3 | 493.86 | 493.86 | 497.93 | 491.29 | 4,242 |
| December 15, 2025 | 488.99 | 486.58 | 486.58 | 491.46 | 486.58 | 1,226 |
| December 12, 2025 | 486.16 | 485.08 | 485.08 | 488.05 | 485.08 | 765 |
| December 11, 2025 | 482.84 | 489.15 | 489.15 | 489.15 | 482.84 | 1,529 |
| December 10, 2025 | 482.97 | 478.51 | 478.51 | 482.97 | 477.54 | 108 |
| December 09, 2025 | 489 | 489.11 | 489.11 | 491.64 | 488.32 | 1,541 |
| December 08, 2025 | 490.25 | 485.83 | 485.83 | 494.5 | 485.83 | 169 |
| December 05, 2025 | 488.16 | 496.81 | 496.81 | 496.81 | 488.16 | 1,856 |
| December 04, 2025 | 492.01 | 490.8 | 490.8 | 493.5 | 489.11 | 420 |
| December 03, 2025 | 488.59 | 490.48 | 490.48 | 491.32 | 488.51 | 1,263 |
| December 02, 2025 | 487.32 | 488.68 | 488.68 | 491.63 | 483.83 | 19,280 |
| December 01, 2025 | 475.75 | 492.14 | 492.14 | 494.21 | 475.75 | 287 |
| November 28, 2025 | 488.62 | 493.37 | 493.37 | 493.39 | 481.85 | 577 |
| November 26, 2025 | 487.74 | 488.02 | 489.63 | 490.43 | 479.8 | 220,883 |
| November 25, 2025 | 481.67 | 486.44 | 486.44 | 486.79 | 481.67 | 1,669 |
| November 24, 2025 | 477.26 | 480.97 | 480.97 | 480.97 | 477.26 | 1,032 |
| November 21, 2025 | 475.15 | 482.17 | 482.17 | 482.77 | 475.15 | 647 |
| November 20, 2025 | 472.86 | 474.55 | 473.61 | 480.54 | 472.86 | 2,015 |
| November 19, 2025 | 470.54 | 472.89 | 472.89 | 472.89 | 468.96 | 141 |
| November 18, 2025 | 481.99 | 472.75 | 472.75 | 481.99 | 467.71 | 554 |
| November 17, 2025 | 486.67 | 477.21 | 477.21 | 486.67 | 476.94 | 437 |
| November 14, 2025 | 491.34 | 485.31 | 485.31 | 491.34 | 484.61 | 573 |
| November 13, 2025 | 491 | 491.34 | 491.34 | 492.33 | 487.99 | 382 |
| November 12, 2025 | 490.57 | 491.63 | 491.63 | 498.1 | 490.57 | 1,193 |
| November 11, 2025 | 486.86 | 493.5 | 493.5 | 494.55 | 481.85 | 48 |
| November 10, 2025 | 479.01 | 483.02 | 483.02 | 488.78 | 475.75 | 513 |
| November 07, 2025 | 484.33 | 483.45 | 482.67 | 484.33 | 480 | 191 |
| November 06, 2025 | 486.52 | 481.52 | 481.52 | 488.5 | 479.73 | 990 |
| November 05, 2025 | 485.28 | 486.43 | 486.43 | 488.63 | 483.81 | 421 |
| November 04, 2025 | 484.92 | 487.52 | 487.52 | 487.53 | 483.17 | 960 |
| November 03, 2025 | 477.86 | 482.11 | 482.11 | 482.11 | 474.43 | 1,270 |
| October 31, 2025 | 471.2 | 481.74 | 481.74 | 482.78 | 471.2 | 411 |
| October 30, 2025 | 473.8 | 479.84 | 479.84 | 486.3 | 473 | 776 |
| October 29, 2025 | 489.53 | 469.88 | 469.88 | 489.53 | 469.87 | 386 |
| October 28, 2025 | 495.52 | 494.81 | 494.81 | 495.6 | 493.97 | 299 |
| October 27, 2025 | 494 | 495.18 | 495.18 | 495.82 | 493.2 | 1,086 |
| October 24, 2025 | 484.55 | 488.53 | 488.53 | 488.81 | 484.55 | 118 |
| October 23, 2025 | 475.47 | 480.47 | 480.47 | 480.71 | 471.48 | 383 |
| October 22, 2025 | 494 | 478.75 | 478.75 | 494 | 473.8 | 2,847 |
| October 21, 2025 | 477.13 | 484.89 | 484.89 | 484.9 | 473.94 | 477 |
| October 20, 2025 | 483.05 | 474.31 | 474.31 | 483.05 | 469.49 | 167 |
| October 17, 2025 | 477.56 | 470.89 | 470.89 | 477.56 | 466.19 | 211 |