561.82
+5.3802(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 569.99 | 556.44 | 556.44 | 580 | 556.44 | 1,450 |
| January 12, 2026 | 584 | 570.5 | 570.5 | 584 | 567.49 | 1,147 |
| January 09, 2026 | 585.06 | 582.24 | 582.24 | 589.5 | 580.66 | 529 |
| January 08, 2026 | 585.01 | 587.63 | 587.63 | 589.98 | 583.58 | 743 |
| January 07, 2026 | 594.32 | 594.27 | 594.27 | 603.3 | 591.96 | 1,459 |
| January 06, 2026 | 564.91 | 582.1 | 582.1 | 589.66 | 564.01 | 1,659 |
| January 05, 2026 | 558.32 | 564.73 | 564.73 | 566.82 | 549.44 | 640 |
| January 02, 2026 | 579.89 | 555.9 | 555.9 | 579.89 | 555.9 | 863 |
| December 31, 2025 | 563.27 | 571.3 | 571.3 | 572.5 | 563.27 | 64 |
| December 30, 2025 | 563.27 | 573.4 | 573.4 | 579.99 | 563.27 | 417 |
| December 29, 2025 | 576.8 | 575.04 | 575.04 | 579.9 | 570 | 239 |
| December 24, 2025 | 577.01 | 576.28 | 576.28 | 579 | 576 | 42 |
| December 23, 2025 | 583 | 576.66 | 576.66 | 583 | 573.96 | 974 |
| December 22, 2025 | 574.46 | 581.08 | 581.08 | 583 | 570.01 | 349 |
| December 19, 2025 | 560.65 | 573.37 | 573.37 | 573.52 | 560.65 | 443 |
| December 18, 2025 | 557.69 | 563.11 | 563.11 | 565.95 | 550 | 906 |
| December 17, 2025 | 555.83 | 556.97 | 556.97 | 561.2 | 554.68 | 822 |
| December 16, 2025 | 552.7 | 549.33 | 549.33 | 559.05 | 546.82 | 1,519 |
| December 15, 2025 | 543.19 | 555.97 | 555.97 | 560.51 | 542.16 | 3,935 |
| December 12, 2025 | 548.63 | 537.93 | 537.93 | 550.99 | 537.93 | 1,564 |
| December 11, 2025 | 553.79 | 548.79 | 548.79 | 553.79 | 542.82 | 1,001 |
| December 10, 2025 | 556.5 | 556.11 | 556.11 | 560.12 | 547.05 | 1,435 |
| December 09, 2025 | 565.02 | 562.04 | 562.04 | 568.89 | 560.01 | 78 |
| December 08, 2025 | 575.93 | 565.1 | 565.1 | 578 | 562.71 | 625 |
| December 05, 2025 | 568.6 | 573.29 | 573.29 | 576.5 | 566.73 | 729 |
| December 04, 2025 | 569.07 | 570.95 | 570.95 | 574 | 565.36 | 1,482 |
| December 03, 2025 | 568.39 | 566.23 | 566.23 | 570 | 556.54 | 4,174 |
| December 02, 2025 | 560.36 | 568.69 | 568.69 | 568.69 | 560.36 | 326 |
| December 01, 2025 | 567.67 | 570.32 | 570.32 | 572.53 | 567.67 | 518 |
| November 28, 2025 | 577.04 | 573.4 | 573.4 | 579.52 | 559.62 | 1,130 |
| November 26, 2025 | 582.7 | 574.78 | 575.71 | 584.78 | 573.88 | 2,669 |
| November 25, 2025 | 565.11 | 575.78 | 575.78 | 576.89 | 561.92 | 3,145 |
| November 24, 2025 | 564 | 570.5 | 570.5 | 570.5 | 560.62 | 2,856 |
| November 21, 2025 | 547.12 | 562.16 | 562.16 | 563.19 | 543.47 | 932 |
| November 20, 2025 | 567 | 554.64 | 554.64 | 572.4 | 554.38 | 821 |
| November 19, 2025 | 548.43 | 563.95 | 563.95 | 566.42 | 545.13 | 2,830 |
| November 18, 2025 | 546.21 | 545.38 | 545.38 | 546.21 | 538.83 | 4,861 |
| November 17, 2025 | 551.9 | 546.05 | 546.05 | 552.98 | 541.77 | 1,373 |
| November 14, 2025 | 567.11 | 556.04 | 556.04 | 567.82 | 553.87 | 1,185 |
| November 13, 2025 | 573.2 | 567.8 | 567.8 | 574.93 | 558.33 | 616 |
| November 12, 2025 | 573.08 | 573.08 | 573.08 | 580.21 | 570.31 | 9,401 |
| November 11, 2025 | 576.87 | 573.4 | 573.4 | 578.98 | 572.47 | 1,306 |
| November 10, 2025 | 563.25 | 570.96 | 570.96 | 572.43 | 560 | 3,627 |
| November 07, 2025 | 547.71 | 560.29 | 560.29 | 560.43 | 539.19 | 1,936 |
| November 06, 2025 | 541.27 | 546.39 | 546.39 | 547.63 | 538.65 | 932 |
| November 05, 2025 | 536.82 | 542.4 | 542.4 | 544.75 | 536.25 | 827 |
| November 04, 2025 | 535.79 | 536.57 | 536.57 | 545.25 | 535.59 | 3,008 |
| November 03, 2025 | 534.17 | 540.96 | 540.96 | 542 | 528 | 1,254 |
| October 31, 2025 | 527.79 | 533 | 533 | 536.4 | 525.66 | 889 |
| October 30, 2025 | 535.86 | 531.88 | 531.88 | 537.54 | 530.91 | 1,181 |
| October 29, 2025 | 544.39 | 536.4 | 536.4 | 549.4 | 534.91 | 1,099 |
| October 28, 2025 | 550.43 | 543.4 | 543.4 | 552.19 | 539.18 | 2,058 |
| October 27, 2025 | 549.7 | 549.02 | 549.02 | 550.33 | 539.24 | 2,006 |
| October 24, 2025 | 552.48 | 549.78 | 549.78 | 554 | 540.91 | 2,378 |
| October 23, 2025 | 513.61 | 546.03 | 546.03 | 547.08 | 513.61 | 3,189 |
| October 22, 2025 | 540.1 | 526.12 | 526.12 | 551.98 | 522.61 | 14,829 |
| October 21, 2025 | 460 | 463.99 | 463.99 | 466.76 | 456.83 | 5,723 |
| October 20, 2025 | 449.98 | 459.07 | 459.07 | 461 | 449.51 | 1,095 |
| October 17, 2025 | 435 | 444.9 | 440.66 | 445.41 | 430 | 939 |
| October 16, 2025 | 436.97 | 435.11 | 435.11 | 439.36 | 433.9 | 1,104 |