448.25
+1.325(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 448.15 | 446.93 | 446.93 | 448.7 | 446.85 | 177 |
| January 13, 2026 | 449.15 | 448.4 | 448.4 | 449.65 | 448.35 | 633 |
| January 12, 2026 | 446.65 | 449.05 | 449.05 | 449.05 | 446.6 | 149 |
| January 09, 2026 | 446.9 | 447.2 | 447.2 | 448.05 | 445.2 | 125 |
| January 08, 2026 | 445.95 | 444.6 | 444.6 | 445.95 | 444.5 | 64 |
| January 07, 2026 | 446.35 | 446.6 | 446.6 | 446.8 | 446.35 | 29 |
| January 06, 2026 | 446.9 | 445.5 | 445.5 | 446.9 | 445.5 | 6 |
| January 05, 2026 | 442.05 | 444.9 | 444.9 | 445.1 | 442.05 | 34 |
| January 02, 2026 | 442.5 | 440.3 | 440.3 | 442.5 | 440.3 | 23 |
| December 31, 2025 | 440.2 | 440.2 | 440.2 | 440.2 | 440.2 | 4 |
| December 30, 2025 | 440.9 | 441.85 | 441.85 | 441.85 | 440.7 | 119 |
| December 29, 2025 | 441.9 | 440.3 | 440.3 | 441.9 | 440.3 | 73 |
| December 24, 2025 | 440.9 | 440.9 | 440.9 | 440.9 | 440.9 | 0 |
| December 23, 2025 | 439.9 | 439.75 | 439.75 | 439.9 | 439.75 | 149 |
| December 22, 2025 | 437.8 | 438.43 | 438.43 | 438.43 | 437.15 | 13 |
| December 19, 2025 | 427.8 | 436.03 | 436.03 | 436.03 | 427.8 | 96 |
| December 18, 2025 | 430.55 | 434.2 | 434.2 | 434.2 | 430.55 | 489 |
| December 17, 2025 | 433.8 | 430.88 | 430.88 | 433.8 | 430.88 | 2 |
| December 16, 2025 | 434 | 432.7 | 432.7 | 435.45 | 432.7 | 1,406 |
| December 15, 2025 | 437.1 | 436.18 | 436.18 | 437.6 | 435.25 | 80 |
| December 12, 2025 | 438.1 | 438.1 | 438.1 | 438.1 | 438.1 | 12 |
| December 11, 2025 | 434.1 | 436.73 | 436.73 | 437.35 | 434.1 | 630 |
| December 10, 2025 | 434.4 | 435.1 | 435.1 | 435.2 | 434.3 | 212 |
| December 09, 2025 | 435.2 | 435.43 | 435.43 | 435.43 | 433.95 | 55 |
| December 08, 2025 | 436.8 | 434.75 | 434.75 | 436.8 | 434.75 | 165 |
| December 05, 2025 | 436.6 | 436.1 | 436.1 | 436.8 | 436.1 | 129 |
| December 04, 2025 | 434.9 | 434.95 | 434.95 | 435.8 | 434.9 | 139 |
| December 03, 2025 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | 0 |
| December 02, 2025 | 433 | 431.75 | 431.75 | 433 | 431.75 | 24 |
| December 01, 2025 | 431.55 | 432.5 | 432.5 | 432.5 | 431.55 | 42 |
| November 28, 2025 | 431.9 | 433.05 | 433.05 | 433.05 | 431.9 | 2 |
| November 27, 2025 | 431.6 | 431.63 | 431.63 | 431.6 | 431.6 | 2 |
| November 26, 2025 | 429.05 | 431.88 | 431.88 | 431.88 | 429.05 | 26 |
| November 25, 2025 | 423.35 | 425.65 | 425.65 | 425.65 | 422.75 | 58 |
| November 24, 2025 | 419.75 | 423.8 | 423.8 | 423.8 | 419.75 | 73 |
| November 21, 2025 | 416.45 | 417.28 | 417.28 | 417.35 | 416.45 | 555 |
| November 20, 2025 | 426.3 | 423.98 | 423.98 | 428 | 423.98 | 72 |
| November 19, 2025 | 421.05 | 421.23 | 421.23 | 421.4 | 421.05 | 5 |
| November 18, 2025 | 422.64 | 421.53 | 421.53 | 422.64 | 419.05 | 78 |
| November 17, 2025 | 430.25 | 427.85 | 427.85 | 430.25 | 427.85 | 194 |
| November 14, 2025 | 427.75 | 430.78 | 430.78 | 430.78 | 427.75 | 160 |
| November 13, 2025 | 437.2 | 432.2 | 432.2 | 437.3 | 432.2 | 9 |
| November 12, 2025 | 436.95 | 435.95 | 435.95 | 436.95 | 435.95 | 13 |
| November 11, 2025 | 433.3 | 434 | 434 | 434.5 | 433.15 | 170 |
| November 10, 2025 | 431.05 | 430.95 | 430.95 | 432.5 | 430.6 | 150 |
| November 07, 2025 | 425.6 | 423.05 | 423.05 | 425.65 | 423.05 | 62 |
| November 06, 2025 | 430.95 | 427.68 | 427.68 | 430.95 | 427.68 | 49 |
| November 05, 2025 | 430.2 | 430.98 | 430.98 | 431.1 | 430.2 | 38 |
| November 04, 2025 | 436.25 | 431.25 | 431.25 | 436.25 | 429.4 | 256 |
| November 03, 2025 | 434.65 | 433.85 | 433.85 | 435.2 | 433.85 | 289 |
| October 31, 2025 | 434.7 | 433.3 | 433.3 | 434.7 | 433.3 | 1,256 |
| October 30, 2025 | 437 | 435.3 | 435.3 | 437 | 434.65 | 48 |
| October 29, 2025 | 438.15 | 438.4 | 438.4 | 438.4 | 438.05 | 19 |
| October 28, 2025 | 436.2 | 436.9 | 436.9 | 437.05 | 435.95 | 667 |
| October 27, 2025 | 435.7 | 435.7 | 435.7 | 435.7 | 435.7 | 0 |
| October 24, 2025 | 429.98 | 432.68 | 432.68 | 432.68 | 429.98 | 55 |
| October 23, 2025 | 427.2 | 428.7 | 428.7 | 428.7 | 427.2 | 428 |
| October 22, 2025 | 428.85 | 426.6 | 426.6 | 428.85 | 426.6 | 357 |
| October 21, 2025 | 429.45 | 429.05 | 429.05 | 429.45 | 428.95 | 448 |
| October 20, 2025 | 426.8 | 429.7 | 429.7 | 429.7 | 426.8 | 688 |