306.75
-1.6677(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 311 | 305.3 | 305.3 | 311.4 | 303.69 | 9,351 |
| January 13, 2026 | 326.72 | 308.42 | 308.42 | 327.61 | 307.92 | 15,907 |
| January 12, 2026 | 330.5 | 329.8 | 329.8 | 332.5 | 323.5 | 17,281 |
| January 09, 2026 | 339.26 | 333.39 | 333.39 | 343.87 | 328.28 | 10,313 |
| January 08, 2026 | 337.8 | 340.92 | 340.92 | 343.88 | 334.89 | 16,060 |
| January 07, 2026 | 335.83 | 336.79 | 337.24 | 342.46 | 334.97 | 96,198 |
| January 06, 2026 | 332.48 | 333.8 | 333.8 | 336.32 | 329 | 11,605 |
| January 05, 2026 | 333.2 | 330.57 | 333.5 | 334.43 | 327.5 | 21,676 |
| January 02, 2026 | 351.02 | 341.88 | 341.88 | 352 | 331.61 | 17,138 |
| December 31, 2025 | 351.91 | 352 | 352 | 353.49 | 349.92 | 1,406 |
| December 30, 2025 | 352.54 | 353.73 | 353.73 | 355.18 | 350.63 | 969 |
| December 29, 2025 | 353.33 | 352.41 | 352.41 | 356.64 | 351.28 | 4,056 |
| December 24, 2025 | 352.28 | 353 | 353 | 354.99 | 350 | 634 |
| December 23, 2025 | 357.7 | 351.23 | 351.23 | 360 | 351.21 | 2,132 |
| December 22, 2025 | 356.53 | 357.28 | 357.28 | 359.54 | 354.71 | 3,941 |
| December 19, 2025 | 355.29 | 356.24 | 356.24 | 359.19 | 351.7 | 9,706 |
| December 18, 2025 | 355.33 | 354.74 | 354.74 | 358.22 | 351.65 | 4,080 |
| December 17, 2025 | 347.95 | 353.16 | 353.16 | 357.79 | 347.19 | 20,121 |
| December 16, 2025 | 347.12 | 346.54 | 346.54 | 355.92 | 346.22 | 6,165 |
| December 15, 2025 | 351.4 | 350.17 | 350.17 | 354.67 | 343.91 | 12,973 |
| December 12, 2025 | 352 | 356.06 | 356.06 | 362.67 | 349.93 | 17,612 |
| December 11, 2025 | 340.73 | 354.67 | 354.67 | 356.83 | 333.82 | 23,197 |
| December 10, 2025 | 345.3 | 343.19 | 343.19 | 346.9 | 340.52 | 21,237 |
| December 09, 2025 | 339.88 | 344.94 | 344.94 | 347.76 | 338.9 | 17,203 |
| December 08, 2025 | 348.29 | 339.21 | 339.21 | 350 | 339.21 | 8,978 |
| December 05, 2025 | 330.16 | 348.12 | 348.12 | 348.38 | 329.33 | 17,334 |
| December 04, 2025 | 327.4 | 328.49 | 328.49 | 330.9 | 324.12 | 4,621 |
| December 03, 2025 | 323.54 | 325.23 | 325.23 | 326.21 | 320.91 | 15,209 |
| December 02, 2025 | 322.75 | 324.29 | 324.29 | 325.95 | 318.16 | 4,433 |
| December 01, 2025 | 320.11 | 324.57 | 324.57 | 325.95 | 316.27 | 11,374 |
| November 28, 2025 | 318.75 | 321.62 | 321.62 | 322.32 | 317.53 | 3,158 |
| November 27, 2025 | 317.51 | 317.51 | 317.51 | 317.51 | 317.51 | 50 |
| November 26, 2025 | 320.99 | 318.34 | 318.34 | 321.22 | 316.17 | 11,303 |
| November 25, 2025 | 318.88 | 319.73 | 319.79 | 321.47 | 315.63 | 6,228 |
| November 24, 2025 | 325 | 321.77 | 321.78 | 326.59 | 320.02 | 3,602 |
| November 21, 2025 | 312.75 | 326.73 | 326.73 | 326.73 | 310.61 | 4,895 |
| November 20, 2025 | 319.85 | 315.37 | 315.37 | 323.18 | 313.12 | 8,008 |
| November 19, 2025 | 324.51 | 319.87 | 319.87 | 325.57 | 315.18 | 4,772 |
| November 18, 2025 | 324.02 | 325 | 325 | 326.51 | 320.92 | 3,025 |
| November 17, 2025 | 332.41 | 328.41 | 328.41 | 332.93 | 327 | 4,040 |
| November 14, 2025 | 333.24 | 331.44 | 331.44 | 334.13 | 328.82 | 3,021 |
| November 13, 2025 | 337.27 | 333.72 | 333.72 | 339.65 | 333.71 | 2,948 |
| November 12, 2025 | 333.02 | 338.23 | 338.23 | 338.3 | 333.02 | 4,791 |
| November 11, 2025 | 328.51 | 333.38 | 333.38 | 333.69 | 328 | 2,746 |
| November 10, 2025 | 330.12 | 328.22 | 328.22 | 331 | 325.01 | 8,416 |
| November 07, 2025 | 328.14 | 326.68 | 326.82 | 330.98 | 323.27 | 2,763 |
| November 06, 2025 | 334.3 | 326.55 | 326.72 | 336.41 | 325.91 | 6,650 |
| November 05, 2025 | 334.77 | 333.21 | 333.21 | 336.33 | 331.24 | 3,545 |
| November 04, 2025 | 334.66 | 334.53 | 334.53 | 340.12 | 332.91 | 6,123 |
| November 03, 2025 | 340.68 | 337.58 | 337.58 | 342.23 | 332.99 | 8,331 |
| October 31, 2025 | 339.17 | 339.39 | 339.39 | 340.99 | 337 | 4,944 |
| October 30, 2025 | 338.9 | 341.08 | 341.08 | 344.55 | 333.81 | 11,309 |
| October 29, 2025 | 358.37 | 338.17 | 338.17 | 364.05 | 337.08 | 21,486 |
| October 28, 2025 | 357.09 | 361.58 | 361.5 | 368 | 357 | 7,102 |
| October 27, 2025 | 359 | 356.23 | 356.23 | 359 | 352.54 | 2,822 |
| October 24, 2025 | 353 | 355.35 | 355.04 | 358.23 | 353 | 5,784 |
| October 23, 2025 | 355.4 | 351.48 | 351.48 | 356 | 348.94 | 3,749 |
| October 22, 2025 | 357.18 | 354.77 | 354.77 | 360.17 | 352.86 | 8,049 |
| October 21, 2025 | 344.52 | 357.03 | 357.03 | 357.68 | 341.39 | 12,777 |
| October 20, 2025 | 334.48 | 341.66 | 341.66 | 342.74 | 334.05 | 8,603 |