617.73
+12.6313(+2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 607.01 | 614.97 | 615.84 | 618.87 | 602.66 | 270 |
| January 13, 2026 | 615.56 | 605.1 | 605.1 | 618 | 598.48 | 1,207 |
| January 12, 2026 | 616.65 | 608.42 | 608.42 | 624.39 | 607.14 | 738 |
| January 09, 2026 | 608.76 | 619.2 | 619.2 | 619.2 | 599.4 | 588 |
| January 08, 2026 | 612.01 | 615.92 | 615.92 | 622.4 | 611.4 | 3,094 |
| January 07, 2026 | 617.15 | 618.68 | 618.68 | 624.44 | 617.15 | 1,395 |
| January 06, 2026 | 608.03 | 620.95 | 620.95 | 627.63 | 602.4 | 4,680 |
| January 05, 2026 | 589.61 | 605.96 | 605.96 | 607.98 | 589.51 | 1,170 |
| January 02, 2026 | 570 | 590.81 | 589.93 | 593 | 561.95 | 790 |
| December 31, 2025 | 583.71 | 581.96 | 581.96 | 583.71 | 581.96 | 36 |
| December 30, 2025 | 585.65 | 581.84 | 581.84 | 585.65 | 581.35 | 404 |
| December 29, 2025 | 582.26 | 581.76 | 581.76 | 585 | 576.88 | 274 |
| December 24, 2025 | 578.59 | 578.27 | 578.45 | 590.59 | 575 | 838 |
| December 23, 2025 | 574.18 | 577.5 | 577.5 | 579.49 | 574.18 | 838 |
| December 22, 2025 | 567 | 573.72 | 573.72 | 573.72 | 567 | 1,937 |
| December 19, 2025 | 562.39 | 567.87 | 567.31 | 568.42 | 558.02 | 3,382 |
| December 18, 2025 | 562 | 559.69 | 559.69 | 569.52 | 554.57 | 1,240 |
| December 17, 2025 | 568.94 | 566.06 | 566.06 | 572.41 | 566.06 | 520 |
| December 16, 2025 | 570.84 | 561 | 561 | 570.84 | 561 | 1,202 |
| December 15, 2025 | 573.14 | 569.43 | 569.43 | 575.73 | 566.12 | 1,608 |
| December 12, 2025 | 577.43 | 572.23 | 572.23 | 577.45 | 572.23 | 105 |
| December 11, 2025 | 578.3 | 576.15 | 576.15 | 579 | 571.22 | 5,356 |
| December 10, 2025 | 565.44 | 567.03 | 567.03 | 568.02 | 562 | 1,017 |
| December 09, 2025 | 569.5 | 565.96 | 565.96 | 574.48 | 564.77 | 573 |
| December 08, 2025 | 577.2 | 571 | 571 | 577.2 | 568.84 | 62,539 |
| December 05, 2025 | 574.53 | 572.71 | 572.71 | 574.92 | 569.63 | 124 |
| December 04, 2025 | 581.95 | 577.2 | 573.52 | 587.3 | 561.18 | 3,710 |
| December 03, 2025 | 576.03 | 585.73 | 585.73 | 587.11 | 576.03 | 785 |
| December 02, 2025 | 580.59 | 581.18 | 581.18 | 583.39 | 578.12 | 302 |
| December 01, 2025 | 590.86 | 584.67 | 584.67 | 596.81 | 584.67 | 3,474 |
| November 28, 2025 | 588.79 | 590.54 | 590.54 | 592.63 | 588.38 | 1,872 |
| November 26, 2025 | 599.98 | 590.45 | 589.87 | 600.68 | 589.43 | 562 |
| November 25, 2025 | 584.5 | 594.41 | 594.41 | 602.34 | 584.5 | 551 |
| November 24, 2025 | 584.38 | 585.51 | 585.51 | 586.63 | 579.58 | 856 |
| November 21, 2025 | 572 | 588.72 | 588.72 | 588.72 | 568.91 | 173 |
| November 20, 2025 | 573.04 | 571.43 | 571.43 | 579.93 | 565.01 | 776 |
| November 19, 2025 | 576.02 | 572.14 | 569.69 | 580.53 | 557.12 | 911 |
| November 18, 2025 | 567.74 | 573.19 | 572.79 | 573.19 | 552.53 | 1,383 |
| November 17, 2025 | 569.39 | 573.87 | 573.87 | 579.05 | 569.39 | 1,847 |
| November 14, 2025 | 573 | 576.54 | 576.54 | 579.09 | 573 | 3,964 |
| November 13, 2025 | 588 | 592.07 | 592.07 | 597.72 | 579.43 | 276 |
| November 12, 2025 | 582 | 587.79 | 587.79 | 590.58 | 582 | 751 |
| November 11, 2025 | 575.4 | 583.16 | 583.16 | 585.88 | 575.15 | 391 |
| November 10, 2025 | 569.24 | 575.8 | 575.8 | 583.37 | 569.24 | 968 |
| November 07, 2025 | 557 | 568.9 | 568.9 | 576.98 | 557 | 2,221 |
| November 06, 2025 | 566.69 | 564.68 | 564.68 | 569.1 | 559.69 | 4,652 |
| November 05, 2025 | 564.68 | 566.58 | 566.58 | 567.54 | 554.2 | 2,473 |
| November 04, 2025 | 561 | 564.68 | 564.68 | 568.48 | 550.68 | 1,576 |
| November 03, 2025 | 568.91 | 556.19 | 556.19 | 568.91 | 555.67 | 1,299 |
| October 31, 2025 | 554 | 568.91 | 568.91 | 568.91 | 551.5 | 343 |
| October 30, 2025 | 563.04 | 562.65 | 562.65 | 565 | 551.6 | 7,225 |
| October 29, 2025 | 558.31 | 562.88 | 562.88 | 570.09 | 553.87 | 1,505 |
| October 28, 2025 | 565 | 555.73 | 556.91 | 565 | 555.73 | 1,300 |
| October 27, 2025 | 570 | 564.31 | 564.31 | 573.18 | 563.06 | 699 |
| October 24, 2025 | 560 | 574.42 | 574.42 | 575 | 560 | 369 |
| October 23, 2025 | 568.35 | 569.69 | 569.69 | 576.5 | 563.83 | 476 |
| October 22, 2025 | 570 | 568.35 | 568.35 | 582 | 543.69 | 4,067 |
| October 21, 2025 | 544.84 | 557.66 | 557.66 | 567.14 | 544.84 | 797 |
| October 20, 2025 | 545 | 549.13 | 549.13 | 549.99 | 539.29 | 1,321 |
| October 17, 2025 | 530 | 539.2 | 539.68 | 540.23 | 530 | 139 |