558.13
-2.9(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 553 | 561.03 | 558.15 | 564.9 | 550 | 2,464 |
| January 12, 2026 | 551.39 | 547.47 | 547.47 | 556 | 541.06 | 11,499 |
| January 09, 2026 | 524.8 | 544 | 544 | 544.1 | 523.2 | 5,067 |
| January 08, 2026 | 529.3 | 516.4 | 516.4 | 542.3 | 513.51 | 8,258 |
| January 07, 2026 | 523 | 514.95 | 514.95 | 532 | 510.61 | 2,131 |
| January 06, 2026 | 509.52 | 528.91 | 528.91 | 538.45 | 509 | 3,487 |
| January 05, 2026 | 501.5 | 507.32 | 507.32 | 515.81 | 500.26 | 3,477 |
| January 02, 2026 | 484.5 | 479.96 | 479.96 | 493.48 | 476.96 | 1,181 |
| December 31, 2025 | 487.74 | 485.84 | 485.84 | 490 | 485.09 | 605 |
| December 30, 2025 | 489.87 | 489.54 | 489.54 | 491.29 | 487.65 | 1,265 |
| December 29, 2025 | 484.04 | 488.57 | 488.57 | 489.13 | 480.15 | 843 |
| December 24, 2025 | 480 | 486.86 | 486.86 | 491.17 | 480 | 368 |
| December 23, 2025 | 482.67 | 483.36 | 483.36 | 484.84 | 478.51 | 629 |
| December 22, 2025 | 474.11 | 481.85 | 481.85 | 484 | 468 | 1,147 |
| December 19, 2025 | 468.88 | 473.66 | 473.66 | 474.13 | 464.75 | 8,259 |
| December 18, 2025 | 474.05 | 471.26 | 471.26 | 478.83 | 469.28 | 822 |
| December 17, 2025 | 468.34 | 473.65 | 473.65 | 476.62 | 462.57 | 734 |
| December 16, 2025 | 477.04 | 476.52 | 476.52 | 484.42 | 473.93 | 2,945 |
| December 15, 2025 | 480 | 483.02 | 483.02 | 483.56 | 477.91 | 697 |
| December 12, 2025 | 475.77 | 479.29 | 479.29 | 480.67 | 470.87 | 1,217 |
| December 11, 2025 | 467.51 | 478 | 478 | 478 | 466.96 | 781 |
| December 10, 2025 | 466.94 | 470.95 | 470.56 | 471.88 | 456.35 | 379 |
| December 09, 2025 | 465.33 | 468.12 | 468.12 | 472.35 | 464.55 | 910 |
| December 08, 2025 | 452.5 | 462.68 | 462.68 | 463.81 | 451.8 | 1,566 |
| December 05, 2025 | 447.33 | 450.25 | 450.25 | 451.81 | 446.07 | 737 |
| December 04, 2025 | 447 | 447 | 447 | 448.66 | 445.64 | 362 |
| December 03, 2025 | 444 | 440.45 | 440.45 | 444.76 | 439.38 | 906 |
| December 02, 2025 | 440.85 | 440.07 | 440.07 | 442.56 | 437.42 | 952 |
| December 01, 2025 | 455.76 | 444.02 | 444.02 | 455.76 | 441.91 | 2,184 |
| November 28, 2025 | 456 | 455.13 | 454.99 | 459 | 451 | 653 |
| November 26, 2025 | 452.98 | 456.56 | 456.59 | 456.75 | 450.5 | 1,546 |
| November 25, 2025 | 451.53 | 450.92 | 450.92 | 453.25 | 447 | 802 |
| November 24, 2025 | 460.57 | 452.81 | 452.81 | 462 | 452.49 | 1,326 |
| November 21, 2025 | 468.52 | 464.31 | 466.32 | 470.42 | 461.63 | 537 |
| November 20, 2025 | 469 | 471.73 | 467.53 | 476.22 | 462.06 | 662 |
| November 19, 2025 | 472.58 | 471.77 | 471.77 | 475.97 | 469.12 | 691 |
| November 18, 2025 | 470.79 | 474.53 | 474.53 | 478.97 | 470 | 938 |
| November 17, 2025 | 466.33 | 467.15 | 467.15 | 468.81 | 464.14 | 797 |
| November 14, 2025 | 454.74 | 462.48 | 462.48 | 464.15 | 454.1 | 843 |
| November 13, 2025 | 458.93 | 458.47 | 458.47 | 460.3 | 456.65 | 554 |
| November 12, 2025 | 458.51 | 458.49 | 458.49 | 459.47 | 455.99 | 1,198 |
| November 11, 2025 | 452.52 | 460.61 | 460.61 | 461.64 | 450 | 835 |
| November 10, 2025 | 462.88 | 451.69 | 451.69 | 469.5 | 448.78 | 1,294 |
| November 07, 2025 | 469.05 | 457.28 | 457.28 | 469.76 | 456.37 | 2,329 |
| November 06, 2025 | 474.12 | 468 | 468 | 474.12 | 466.18 | 507 |
| November 05, 2025 | 483.97 | 476.06 | 476.06 | 486.74 | 474.55 | 1,222 |
| November 04, 2025 | 486.2 | 484.06 | 484.06 | 487.16 | 482.16 | 1,010 |
| November 03, 2025 | 492.43 | 487.03 | 487.03 | 492.8 | 485.36 | 654 |
| October 31, 2025 | 486.42 | 492.7 | 492.7 | 492.7 | 486.04 | 543 |
| October 30, 2025 | 485.14 | 490.53 | 490.53 | 494.39 | 484.15 | 891 |
| October 29, 2025 | 487 | 485.38 | 485.38 | 488.57 | 483.33 | 1,521 |
| October 28, 2025 | 485.5 | 485.97 | 485.97 | 489.27 | 483.84 | 745 |
| October 27, 2025 | 486.81 | 486.01 | 486.01 | 487 | 479.88 | 1,211 |
| October 24, 2025 | 489.48 | 485.69 | 486.14 | 493 | 484.25 | 282 |
| October 23, 2025 | 486 | 489.96 | 489.96 | 493.06 | 486 | 580 |
| October 22, 2025 | 491.36 | 483.48 | 483.57 | 494 | 482.57 | 1,334 |
| October 21, 2025 | 505.76 | 490.75 | 490.75 | 527.98 | 484.02 | 3,349 |
| October 20, 2025 | 496 | 503.73 | 503.73 | 505.2 | 495.67 | 986 |
| October 17, 2025 | 492 | 490.51 | 495.12 | 495.3 | 484.25 | 486 |
| October 16, 2025 | 499.99 | 493.18 | 493.61 | 501.55 | 493.13 | 239 |