316.52
+2.43(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 312.13 | 314.09 | 314.09 | 322.68 | 310.75 | 307,200 |
| January 12, 2026 | 309.28 | 309.26 | 309.26 | 322 | 305.69 | 236,866 |
| January 09, 2026 | 318 | 311.87 | 311.87 | 320 | 305.96 | 300,455 |
| January 08, 2026 | 337.9 | 313.98 | 313.98 | 342.05 | 307.17 | 420,840 |
| January 07, 2026 | 333.01 | 337.03 | 337.03 | 342 | 324 | 350,533 |
| January 06, 2026 | 336.54 | 330.42 | 330.42 | 336.54 | 313.02 | 366,948 |
| January 05, 2026 | 331.08 | 339.54 | 339.54 | 343 | 331.08 | 217,167 |
| January 02, 2026 | 317.06 | 325.96 | 325.96 | 328.34 | 317.06 | 209,600 |
| December 31, 2025 | 315 | 313.32 | 313.32 | 318.38 | 310.94 | 180,000 |
| December 30, 2025 | 320.5 | 315.44 | 315.44 | 320.78 | 314.97 | 124,945 |
| December 29, 2025 | 321.64 | 320.73 | 320.73 | 328.35 | 316.8 | 201,256 |
| December 26, 2025 | 331.84 | 325.14 | 325.14 | 332.17 | 323 | 140,171 |
| December 24, 2025 | 331.15 | 328.26 | 328.26 | 331.67 | 325.83 | 77,335 |
| December 23, 2025 | 336.7 | 333.23 | 333.23 | 343.77 | 332.25 | 233,424 |
| December 22, 2025 | 333.08 | 337.9 | 337.9 | 343.95 | 328 | 246,326 |
| December 19, 2025 | 316.37 | 325.59 | 325.59 | 329 | 316.37 | 420,100 |
| December 18, 2025 | 300.51 | 313.9 | 313.9 | 317.44 | 300.37 | 284,296 |
| December 17, 2025 | 320 | 296.56 | 296.56 | 329.59 | 290.1 | 459,420 |
| December 16, 2025 | 316.3 | 320.1 | 320.1 | 326.63 | 312.48 | 245,600 |
| December 15, 2025 | 324.75 | 317.51 | 317.51 | 325.61 | 314.7 | 224,149 |
| December 12, 2025 | 328 | 319.91 | 319.91 | 331.55 | 307.64 | 479,396 |
| December 11, 2025 | 325.63 | 330.6 | 330.6 | 341 | 318 | 395,555 |
| December 10, 2025 | 328.03 | 325.77 | 325.77 | 338 | 322.5 | 559,600 |
| December 09, 2025 | 321.44 | 332.87 | 332.87 | 334.25 | 319.27 | 428,400 |
| December 08, 2025 | 314.91 | 319.31 | 319.31 | 326.75 | 305.31 | 421,619 |
| December 05, 2025 | 296.81 | 313.7 | 313.7 | 316.73 | 276.28 | 1.34M |
| December 04, 2025 | 348.74 | 356.39 | 356.39 | 367.82 | 348.35 | 613,222 |
| December 03, 2025 | 355.98 | 351.09 | 351.09 | 359.05 | 343.01 | 410,537 |
| December 02, 2025 | 365.76 | 357.48 | 357.48 | 373.17 | 355.17 | 349,104 |
| December 01, 2025 | 370.66 | 363.73 | 363.73 | 374.3 | 356.39 | 479,072 |
| November 28, 2025 | 384.99 | 395.2 | 395.2 | 396.54 | 380.91 | 127,646 |
| November 26, 2025 | 375.15 | 380.62 | 380.62 | 388.61 | 363.35 | 434,842 |
| November 25, 2025 | 367.47 | 373.29 | 373.29 | 374.69 | 360 | 208,400 |
| November 24, 2025 | 342.31 | 371.95 | 371.95 | 384.35 | 342.31 | 494,808 |
| November 21, 2025 | 345 | 335.33 | 335.33 | 353.58 | 322.22 | 474,893 |
| November 20, 2025 | 373.38 | 353.3 | 353.3 | 399.3 | 350.71 | 634,600 |
| November 19, 2025 | 351.1 | 358.72 | 358.72 | 366.46 | 347.5 | 332,635 |
| November 18, 2025 | 341 | 344.36 | 344.36 | 353.46 | 338.57 | 324,817 |
| November 17, 2025 | 351.86 | 346.35 | 346.35 | 364.59 | 341.3 | 237,600 |
| November 14, 2025 | 323.89 | 351.64 | 351.64 | 355.42 | 318.5 | 353,900 |
| November 13, 2025 | 360.19 | 335.1 | 335.1 | 364.73 | 332.51 | 493,639 |
| November 12, 2025 | 354 | 364.78 | 364.78 | 365.09 | 336.89 | 374,590 |
| November 11, 2025 | 333.32 | 347.88 | 347.88 | 349.22 | 330 | 277,397 |
| November 10, 2025 | 327.5 | 335.96 | 335.96 | 340.23 | 325 | 349,838 |
| November 07, 2025 | 305 | 311.58 | 311.58 | 318.51 | 290.04 | 365,408 |
| November 06, 2025 | 324 | 311.38 | 311.38 | 324 | 309.01 | 192,790 |
| November 05, 2025 | 303.38 | 324.93 | 324.93 | 331.01 | 303.38 | 323,399 |
| November 04, 2025 | 303.88 | 303.2 | 303.2 | 307.23 | 290 | 181,341 |
| November 03, 2025 | 308.8 | 310.41 | 310.41 | 311.35 | 302 | 220,966 |
| October 31, 2025 | 307.06 | 306.21 | 306.21 | 316.4 | 299.46 | 408,407 |
| October 30, 2025 | 286.84 | 298.33 | 298.33 | 298.76 | 280.65 | 368,191 |
| October 29, 2025 | 295.24 | 292.22 | 292.22 | 301 | 291.31 | 405,506 |
| October 28, 2025 | 295.43 | 292.46 | 292.46 | 296.79 | 286.46 | 207,126 |
| October 27, 2025 | 300.52 | 294.99 | 294.99 | 302.24 | 292.52 | 228,548 |
| October 24, 2025 | 283.82 | 296.55 | 296.55 | 300.91 | 283.27 | 336,103 |
| October 23, 2025 | 267.57 | 276.12 | 276.12 | 278 | 267.57 | 225,751 |
| October 22, 2025 | 283.03 | 267.62 | 267.12 | 283.03 | 257.62 | 592,378 |
| October 21, 2025 | 286.11 | 281 | 280.48 | 287.1 | 271 | 439,000 |
| October 20, 2025 | 290 | 290.27 | 289.73 | 300.5 | 288 | 262,400 |
| October 17, 2025 | 293.39 | 283.94 | 283.94 | 299.3 | 278.17 | 404,527 |