506.32
-10.3806(-2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 531.5 | 516.7 | 516.7 | 531.5 | 510 | 5,099 |
| January 12, 2026 | 521.67 | 531.19 | 531.19 | 534.03 | 516.01 | 1,621 |
| January 09, 2026 | 515 | 522.87 | 522.87 | 528.15 | 511.1 | 2,059 |
| January 08, 2026 | 517.99 | 515.35 | 515.35 | 517.99 | 509 | 658 |
| January 07, 2026 | 495.25 | 521.78 | 521.78 | 523.69 | 495.25 | 593 |
| January 06, 2026 | 499.27 | 504.87 | 504.87 | 507.67 | 495.6 | 823 |
| January 05, 2026 | 483.15 | 498.45 | 498.45 | 505.36 | 480.71 | 2,587 |
| January 02, 2026 | 474.1 | 480.92 | 480.92 | 485 | 471.8 | 2,071 |
| December 31, 2025 | 473.1 | 471.7 | 470.4 | 480 | 468.34 | 448 |
| December 30, 2025 | 480.58 | 478.02 | 478.02 | 484.43 | 472.13 | 416 |
| December 29, 2025 | 476 | 477.71 | 477.71 | 483.83 | 470.5 | 451 |
| December 24, 2025 | 466.01 | 475.77 | 475.77 | 476.99 | 466.01 | 654 |
| December 23, 2025 | 479.35 | 471.58 | 471.58 | 481.24 | 469.83 | 692 |
| December 22, 2025 | 466.37 | 480.21 | 480.21 | 481 | 464.5 | 1,844 |
| December 19, 2025 | 460.37 | 468.89 | 468.89 | 469.06 | 459.41 | 1,083 |
| December 18, 2025 | 457 | 459.83 | 459.83 | 466.09 | 454.9 | 1,081 |
| December 17, 2025 | 463.78 | 456.16 | 456.16 | 469.3 | 456.16 | 4,282 |
| December 16, 2025 | 449.87 | 461.69 | 461.69 | 463.46 | 449.87 | 1,134 |
| December 15, 2025 | 457.9 | 460.47 | 460.47 | 469.97 | 457 | 1,817 |
| December 12, 2025 | 476.94 | 455.5 | 455.5 | 477.14 | 455.5 | 3,691 |
| December 11, 2025 | 483.8 | 478.63 | 478.63 | 488.01 | 455.59 | 2,588 |
| December 10, 2025 | 462 | 472.08 | 472.08 | 472.64 | 462 | 1,160 |
| December 09, 2025 | 465.17 | 465.17 | 465.17 | 470.8 | 461.13 | 988 |
| December 08, 2025 | 470.41 | 464.95 | 464.95 | 476.7 | 460.22 | 6,257 |
| December 05, 2025 | 465.5 | 469.83 | 469.83 | 471.24 | 464.5 | 8,974 |
| December 04, 2025 | 465.15 | 467 | 467 | 469 | 460.25 | 1,214 |
| December 03, 2025 | 451.06 | 459.12 | 459.12 | 460.01 | 443.18 | 1,143 |
| December 02, 2025 | 444.44 | 450.06 | 450.06 | 453.53 | 440.1 | 2,554 |
| December 01, 2025 | 413 | 439.33 | 439.33 | 463 | 412 | 11,135 |
| November 28, 2025 | 411 | 417.7 | 417.7 | 418.49 | 409.81 | 584 |
| November 26, 2025 | 401.8 | 411.04 | 410.29 | 411.4 | 401.8 | 1,015 |
| November 25, 2025 | 404 | 401.29 | 401.29 | 404.66 | 395.55 | 2,387 |
| November 24, 2025 | 388.96 | 402.52 | 403.43 | 404.36 | 388.96 | 1,588 |
| November 21, 2025 | 380.8 | 379.25 | 379.25 | 389.86 | 377.63 | 1,976 |
| November 20, 2025 | 394 | 383.61 | 383.61 | 404.4 | 383.26 | 3,426 |
| November 19, 2025 | 382.7 | 398.66 | 399.8 | 399.23 | 382.7 | 353 |
| November 18, 2025 | 387.5 | 381.99 | 381.56 | 390.99 | 376.38 | 530 |
| November 17, 2025 | 392.52 | 392.24 | 392.24 | 395.74 | 389.2 | 1,856 |
| November 14, 2025 | 392.76 | 389.3 | 389.3 | 396.88 | 386 | 1,824 |
| November 13, 2025 | 399.63 | 392.7 | 392.7 | 401.2 | 392.5 | 480 |
| November 12, 2025 | 398.15 | 401.69 | 401.69 | 403.79 | 396 | 541 |
| November 11, 2025 | 399.63 | 391.4 | 391.4 | 400.03 | 390.53 | 938 |
| November 10, 2025 | 402.56 | 395.91 | 395.91 | 403.59 | 388.97 | 1,575 |
| November 07, 2025 | 400.5 | 390 | 390 | 400.51 | 387.44 | 1,231 |
| November 06, 2025 | 408.57 | 396.5 | 396.21 | 413.5 | 391.83 | 2,755 |
| November 05, 2025 | 415.88 | 410.14 | 410.14 | 418.43 | 402.62 | 1,504 |
| November 04, 2025 | 435.6 | 419.42 | 419.42 | 438.76 | 416.99 | 2,348 |
| November 03, 2025 | 454.03 | 442.54 | 442.54 | 454.41 | 439.33 | 802 |
| October 31, 2025 | 443.5 | 454.22 | 454.22 | 454.22 | 442.71 | 1,731 |
| October 30, 2025 | 452.23 | 441.15 | 441.15 | 452.23 | 439.16 | 8,382 |
| October 29, 2025 | 456.41 | 453.54 | 453.54 | 456.41 | 444.15 | 2,783 |
| October 28, 2025 | 467.5 | 454.84 | 454.84 | 467.5 | 445.31 | 1,637 |
| October 27, 2025 | 473 | 464.31 | 464.31 | 475 | 461.86 | 776 |
| October 24, 2025 | 458.07 | 471.84 | 471.84 | 473.06 | 458 | 1,444 |
| October 23, 2025 | 456.5 | 454.44 | 454.44 | 460.47 | 449.16 | 48,048 |
| October 22, 2025 | 457.77 | 456.39 | 456.39 | 465.49 | 445.45 | 1,257 |
| October 21, 2025 | 452.3 | 454.64 | 454.64 | 455.31 | 445 | 990 |
| October 20, 2025 | 450.91 | 452.19 | 452.19 | 457.3 | 449 | 1,619 |
| October 17, 2025 | 430 | 443.24 | 443.24 | 455.79 | 425 | 4,405 |
| October 16, 2025 | 438.49 | 440.41 | 440.41 | 444.87 | 436.92 | 643 |