541.23
-0.45(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 540.96 | 540.64 | 540.64 | 547 | 536.35 | 1,084 |
| January 13, 2026 | 540 | 539.07 | 539.07 | 548 | 536.56 | 428 |
| January 12, 2026 | 541 | 541.32 | 541.32 | 544 | 539.19 | 849 |
| January 09, 2026 | 540.57 | 544.49 | 544.49 | 550 | 540.55 | 1,700 |
| January 08, 2026 | 536.92 | 542.13 | 542.13 | 545.33 | 525 | 1,941 |
| January 07, 2026 | 539.71 | 540.68 | 540.68 | 542.81 | 538.12 | 276 |
| January 06, 2026 | 533.59 | 539.48 | 539.48 | 540.24 | 532.38 | 6,350 |
| January 05, 2026 | 509 | 536.34 | 536.34 | 537.18 | 509 | 714 |
| January 02, 2026 | 522.6 | 515.67 | 515.67 | 523.48 | 514.21 | 339 |
| December 31, 2025 | 526.28 | 526.46 | 526.46 | 528.11 | 524.88 | 1,765 |
| December 30, 2025 | 529.39 | 529.44 | 529.44 | 531.97 | 526.32 | 1,794 |
| December 29, 2025 | 529.45 | 531.04 | 531.04 | 531.87 | 521 | 1,049 |
| December 24, 2025 | 525 | 526.11 | 526.24 | 527.49 | 515.67 | 60 |
| December 23, 2025 | 522.5 | 525.48 | 525.48 | 526.93 | 520.94 | 943 |
| December 22, 2025 | 513.4 | 522.35 | 522.35 | 523.89 | 507.9 | 443 |
| December 19, 2025 | 504 | 512.22 | 512.22 | 512.22 | 504 | 2,619 |
| December 18, 2025 | 508.71 | 509.16 | 509.16 | 515.66 | 508.71 | 343 |
| December 17, 2025 | 501.95 | 509.37 | 509.37 | 511.81 | 500 | 1,607 |
| December 16, 2025 | 498.52 | 499.45 | 499.45 | 506.64 | 496.14 | 438 |
| December 15, 2025 | 504.29 | 499.43 | 499.43 | 504.29 | 498.47 | 1,609 |
| December 12, 2025 | 497.12 | 501.97 | 501.97 | 503.68 | 497.12 | 786 |
| December 11, 2025 | 491.58 | 496.94 | 496.94 | 498.58 | 491.58 | 2,366 |
| December 10, 2025 | 493.06 | 488.65 | 488.71 | 494 | 485.52 | 2,182 |
| December 09, 2025 | 492.68 | 491.87 | 491.87 | 494.14 | 491.16 | 830 |
| December 08, 2025 | 503 | 490.22 | 490.29 | 508.52 | 489.9 | 1,220 |
| December 05, 2025 | 495 | 501.19 | 501.19 | 501.19 | 494.56 | 834 |
| December 04, 2025 | 499.89 | 497.57 | 497.57 | 502.87 | 493.5 | 582 |
| December 03, 2025 | 492.38 | 499.58 | 499.58 | 500.18 | 490.09 | 542 |
| December 02, 2025 | 496.01 | 492.25 | 492.25 | 498.87 | 491.65 | 781 |
| December 01, 2025 | 503.46 | 499.63 | 499.63 | 503.46 | 492.16 | 5,912 |
| November 28, 2025 | 496.76 | 498.96 | 498.96 | 500.91 | 493 | 830 |
| November 26, 2025 | 495.36 | 496.72 | 497.13 | 498.06 | 490 | 877 |
| November 25, 2025 | 489.98 | 494.65 | 494.65 | 495.95 | 489.98 | 1,286 |
| November 24, 2025 | 494.44 | 492.78 | 492.78 | 494.46 | 489.95 | 1,608 |
| November 21, 2025 | 492.51 | 493.6 | 493.6 | 496.23 | 490.73 | 834 |
| November 20, 2025 | 494.51 | 490.15 | 490.15 | 499 | 490.1 | 5,863 |
| November 19, 2025 | 489.99 | 491.65 | 491.65 | 491.84 | 488.04 | 633 |
| November 18, 2025 | 488.49 | 491.52 | 491.52 | 491.59 | 485 | 658 |
| November 17, 2025 | 500 | 490.37 | 490.37 | 500 | 488.3 | 1,757 |
| November 14, 2025 | 500 | 500.1 | 500.1 | 503.2 | 498.03 | 442 |
| November 13, 2025 | 497 | 504.69 | 504.69 | 505.76 | 491.64 | 3,170 |
| November 12, 2025 | 498.5 | 497 | 497 | 501.59 | 496.44 | 2,111 |
| November 11, 2025 | 489.82 | 497.36 | 497.36 | 498.35 | 489.82 | 7,213 |
| November 10, 2025 | 498.4 | 490.13 | 490.13 | 498.4 | 488.07 | 817 |
| November 07, 2025 | 488.45 | 488.61 | 488.61 | 490.87 | 486.74 | 537 |
| November 06, 2025 | 497.55 | 491.92 | 491.92 | 497.55 | 488.82 | 531 |
| November 05, 2025 | 498.03 | 496 | 496 | 499.82 | 495.16 | 1,571 |
| November 04, 2025 | 494.79 | 497.91 | 497.91 | 499.01 | 494.79 | 2,492 |
| November 03, 2025 | 487.6 | 495.85 | 495.85 | 495.96 | 485.42 | 1,859 |
| October 31, 2025 | 485 | 489.98 | 489.98 | 497.8 | 485 | 920 |
| October 30, 2025 | 480 | 490.13 | 490.13 | 500 | 480 | 2,533 |
| October 29, 2025 | 492.1 | 473.1 | 473.1 | 493.68 | 473 | 1,054 |
| October 28, 2025 | 499.12 | 494.21 | 494.21 | 499.12 | 493.19 | 1,041 |
| October 27, 2025 | 495 | 496.35 | 496.35 | 497.21 | 491.65 | 2,496 |
| October 24, 2025 | 483.5 | 491.05 | 491.05 | 491.67 | 483.5 | 1,420 |
| October 23, 2025 | 480.99 | 480.34 | 480.34 | 483.05 | 478.6 | 291 |
| October 22, 2025 | 483.85 | 482.21 | 482.21 | 484.92 | 479.05 | 1,206 |
| October 21, 2025 | 478.84 | 483.3 | 483.3 | 484.31 | 478.38 | 824 |
| October 20, 2025 | 476.85 | 476.55 | 476.55 | 477.05 | 472 | 1,136 |
| October 17, 2025 | 471.1 | 474.28 | 473.11 | 475.97 | 470.83 | 1,147 |