424.23
+0.205(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 426.79 | 425.97 | 425.63 | 428.58 | 420.42 | 13,323 |
| January 13, 2026 | 434.55 | 423.5 | 423.5 | 434.55 | 421.2 | 102 |
| January 12, 2026 | 436.51 | 432.41 | 432.41 | 436.51 | 431 | 738 |
| January 09, 2026 | 434.88 | 433.16 | 433.16 | 436.32 | 433.16 | 65 |
| January 08, 2026 | 436.94 | 435.32 | 435.32 | 438.35 | 431.05 | 183 |
| January 07, 2026 | 438.68 | 439.43 | 439.43 | 439.43 | 436.49 | 133 |
| January 06, 2026 | 428.03 | 434.99 | 434.99 | 434.99 | 428.03 | 18 |
| January 05, 2026 | 440.01 | 430.28 | 431.69 | 440.01 | 425.01 | 99 |
| January 02, 2026 | 444.03 | 432.33 | 432.33 | 444.03 | 428.72 | 340 |
| December 31, 2025 | 451.04 | 448.42 | 447.51 | 451.04 | 448.11 | 37 |
| December 30, 2025 | 450.18 | 450.49 | 449.58 | 451.01 | 450.18 | 26 |
| December 29, 2025 | 451.87 | 450.48 | 449.56 | 452.53 | 450.15 | 324 |
| December 24, 2025 | 448.31 | 450 | 450 | 451.45 | 448.31 | 52 |
| December 23, 2025 | 447.01 | 447.06 | 447.42 | 448.59 | 447.01 | 21 |
| December 22, 2025 | 442.74 | 449.27 | 449.27 | 449.5 | 442.74 | 5,066 |
| December 19, 2025 | 450.48 | 444.52 | 444.52 | 451.28 | 444.52 | 12 |
| December 18, 2025 | 454 | 449.11 | 449.11 | 454 | 446.56 | 42 |
| December 17, 2025 | 445.25 | 449.23 | 449.23 | 449.31 | 445.25 | 9 |
| December 16, 2025 | 443.78 | 443.8 | 443.8 | 444.35 | 440.82 | 2,282 |
| December 15, 2025 | 445.83 | 443.15 | 443.15 | 448.42 | 440.32 | 908 |
| December 12, 2025 | 450.99 | 447.47 | 447.47 | 450.99 | 444.98 | 123 |
| December 11, 2025 | 440.67 | 445.8 | 445.8 | 448.5 | 440.67 | 60 |
| December 10, 2025 | 442.67 | 440.68 | 440.68 | 443.53 | 440.27 | 48 |
| December 09, 2025 | 445.71 | 443.57 | 443.26 | 448.12 | 443.26 | 213 |
| December 08, 2025 | 451.99 | 447.65 | 447.65 | 451.99 | 446.42 | 78 |
| December 05, 2025 | 446.53 | 447.34 | 447.34 | 447.34 | 444.72 | 22 |
| December 04, 2025 | 447.26 | 446.68 | 446.68 | 447.26 | 444.43 | 47 |
| December 03, 2025 | 443.73 | 444.8 | 444.8 | 446.26 | 441.36 | 310 |
| December 02, 2025 | 442.44 | 444.61 | 444.61 | 444.61 | 441.29 | 71 |
| December 01, 2025 | 446.12 | 446.01 | 446.01 | 448.93 | 438.71 | 214 |
| November 28, 2025 | 446.98 | 447.59 | 447.59 | 448.66 | 446.8 | 119 |
| November 26, 2025 | 442.11 | 446.75 | 446.75 | 446.96 | 442.11 | 68 |
| November 25, 2025 | 439.82 | 445.15 | 445.15 | 445.45 | 439.82 | 23 |
| November 24, 2025 | 442.01 | 442.52 | 442.52 | 443.73 | 441.07 | 715 |
| November 21, 2025 | 443.11 | 442.64 | 445.62 | 448.74 | 439.96 | 85 |
| November 20, 2025 | 448.85 | 441.04 | 441.04 | 448.85 | 441.04 | 27 |
| November 19, 2025 | 443.14 | 443.01 | 443.01 | 443.25 | 437.79 | 41 |
| November 18, 2025 | 444 | 447.58 | 447.58 | 448.03 | 442.23 | 211 |
| November 17, 2025 | 449.62 | 445.3 | 445.3 | 449.89 | 445.3 | 92 |
| November 14, 2025 | 447 | 447.54 | 447.54 | 448.21 | 441.64 | 230 |
| November 13, 2025 | 458 | 450.67 | 450.67 | 458 | 450.25 | 38 |
| November 12, 2025 | 446 | 454.5 | 454.5 | 454.5 | 444.1 | 128 |
| November 11, 2025 | 446.77 | 444.84 | 444.84 | 446.77 | 441.88 | 62 |
| November 10, 2025 | 448.45 | 445.88 | 445.88 | 448.45 | 442.6 | 94 |
| November 07, 2025 | 445.72 | 444.62 | 444.62 | 447.35 | 444.33 | 28 |
| November 06, 2025 | 445.02 | 443.01 | 443.01 | 445.02 | 441.38 | 42 |
| November 05, 2025 | 447.82 | 445.61 | 448.23 | 450.9 | 444.87 | 103 |
| November 04, 2025 | 435.77 | 448.39 | 448.39 | 449.39 | 435.77 | 148 |
| November 03, 2025 | 439.05 | 444.69 | 444.69 | 446.55 | 438.28 | 277 |
| October 31, 2025 | 443.4 | 446.21 | 446.21 | 446.21 | 435.41 | 146 |
| October 30, 2025 | 448.39 | 443 | 443 | 451.78 | 442.93 | 174 |
| October 29, 2025 | 464 | 444.88 | 444.88 | 464 | 444.88 | 564 |
| October 28, 2025 | 463.14 | 457.34 | 457.34 | 463.14 | 457.34 | 85 |
| October 27, 2025 | 480.96 | 460 | 460 | 480.96 | 459.47 | 434 |
| October 24, 2025 | 489.9 | 480.15 | 480.15 | 489.9 | 477.89 | 204 |
| October 23, 2025 | 527 | 477.4 | 477.4 | 527 | 460.67 | 334 |
| October 22, 2025 | 510.11 | 515.35 | 515.35 | 519.09 | 509.64 | 64 |
| October 21, 2025 | 508.13 | 516.86 | 516.86 | 516.86 | 506 | 21 |
| October 20, 2025 | 504.27 | 505.12 | 505.12 | 505.77 | 502.24 | 66 |
| October 17, 2025 | 495.02 | 500.75 | 500.75 | 500.75 | 495.02 | 5 |