369.96
-0.95(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 369.51 | 369.96 | 369.96 | 376.88 | 366.95 | 1.62M |
| January 12, 2026 | 377.82 | 370.91 | 370.91 | 378.61 | 353.52 | 3.81M |
| January 09, 2026 | 399.4 | 398.29 | 398.29 | 409.58 | 392.56 | 1.44M |
| January 08, 2026 | 420.18 | 399.4 | 399.4 | 425.19 | 393.48 | 1.4M |
| January 07, 2026 | 405.51 | 422.5 | 422.5 | 427.05 | 405.51 | 1.43M |
| January 06, 2026 | 396.23 | 406.4 | 406.4 | 409.18 | 384.42 | 1.61M |
| January 05, 2026 | 397.57 | 397.83 | 397.83 | 400 | 383.84 | 1.09M |
| January 02, 2026 | 399.34 | 400.17 | 400.17 | 407.22 | 396.08 | 730,517 |
| December 31, 2025 | 397.25 | 397.65 | 397.65 | 402.44 | 397.25 | 768,900 |
| December 30, 2025 | 394.81 | 397.25 | 397.25 | 398.4 | 393.64 | 504,800 |
| December 29, 2025 | 400.1 | 398.82 | 398.82 | 402.72 | 397.05 | 638,400 |
| December 26, 2025 | 404.58 | 400.59 | 400.59 | 404.58 | 397.31 | 401,500 |
| December 24, 2025 | 395.99 | 400.69 | 400.69 | 401.47 | 395.05 | 408,233 |
| December 23, 2025 | 404.72 | 398.7 | 398.7 | 407.43 | 395.99 | 792,300 |
| December 22, 2025 | 409.6 | 407.73 | 407.73 | 413.59 | 403.2 | 1.05M |
| December 19, 2025 | 399.11 | 400.23 | 400.23 | 408.15 | 395.97 | 12.58M |
| December 18, 2025 | 394.49 | 396.04 | 396.04 | 404.19 | 391.51 | 1.72M |
| December 17, 2025 | 394.18 | 392.1 | 392.1 | 400.24 | 389 | 1.04M |
| December 16, 2025 | 390.65 | 391.17 | 391.17 | 399.64 | 388.54 | 1.35M |
| December 15, 2025 | 394.22 | 391.5 | 391.5 | 402.33 | 390 | 1.48M |
| December 12, 2025 | 408.86 | 397.55 | 397.55 | 410.04 | 387.03 | 1.66M |
| December 11, 2025 | 403.36 | 412.63 | 412.63 | 414.22 | 402.22 | 1.28M |
| December 10, 2025 | 416.54 | 404.46 | 404.46 | 417 | 403.8 | 1.19M |
| December 09, 2025 | 430.45 | 415.21 | 415.21 | 433.31 | 412.31 | 1.61M |
| December 08, 2025 | 447 | 430.02 | 430.02 | 449.78 | 423.45 | 2.41M |
| December 05, 2025 | 468.29 | 458.12 | 458.12 | 473.5 | 455.32 | 627,353 |
| December 04, 2025 | 472.67 | 465.34 | 465.34 | 477.06 | 463.03 | 892,488 |
| December 03, 2025 | 466.49 | 473.29 | 473.29 | 479.79 | 460.41 | 1.09M |
| December 02, 2025 | 453.9 | 464.93 | 464.93 | 472.48 | 453.01 | 1.2M |
| December 01, 2025 | 450 | 454.56 | 454.56 | 462.93 | 448.27 | 1.07M |
| November 28, 2025 | 448.18 | 451.23 | 451.23 | 455.76 | 444.43 | 563,900 |
| November 26, 2025 | 432.87 | 445.12 | 445.12 | 447.69 | 430.27 | 908,200 |
| November 25, 2025 | 436.84 | 429.8 | 429.8 | 441.82 | 428.57 | 1.01M |
| November 24, 2025 | 439.46 | 434.23 | 434.23 | 444.67 | 420.3 | 1.75M |
| November 21, 2025 | 448.23 | 436.38 | 436.38 | 449.53 | 433.5 | 1.3M |
| November 20, 2025 | 463.32 | 445.79 | 445.79 | 467.73 | 445.34 | 787,662 |
| November 19, 2025 | 462.27 | 460.76 | 460.76 | 465.32 | 456.9 | 893,894 |
| November 18, 2025 | 458.15 | 462.3 | 462.3 | 469.11 | 456.27 | 668,666 |
| November 17, 2025 | 449 | 460.54 | 460.54 | 463.92 | 449 | 962,100 |
| November 14, 2025 | 453.87 | 449.16 | 449.16 | 461.96 | 448.28 | 968,500 |
| November 13, 2025 | 450.67 | 453.97 | 453.97 | 456.14 | 447.16 | 661,272 |
| November 12, 2025 | 450.63 | 452.74 | 452.74 | 459.27 | 446.71 | 937,700 |
| November 11, 2025 | 443.53 | 451.95 | 451.95 | 455.2 | 441.21 | 981,700 |
| November 10, 2025 | 445 | 441.7 | 441.7 | 449.68 | 440.93 | 739,000 |
| November 07, 2025 | 437.81 | 442.7 | 442.7 | 443.69 | 430.84 | 822,669 |
| November 06, 2025 | 431.78 | 440.49 | 440.49 | 445.5 | 429 | 700,509 |
| November 05, 2025 | 422.11 | 434.56 | 434.56 | 438.53 | 417 | 974,550 |
| November 04, 2025 | 429.9 | 423.47 | 423.47 | 431.5 | 421.83 | 1.17M |
| November 03, 2025 | 454.58 | 434.07 | 434.07 | 457.26 | 429.6 | 1.56M |
| October 31, 2025 | 449 | 456.04 | 456.04 | 459.77 | 441.22 | 1.82M |
| October 30, 2025 | 450 | 449.56 | 449.56 | 472.36 | 436.51 | 2.31M |
| October 29, 2025 | 475.19 | 481.59 | 481.59 | 482.73 | 467.09 | 1.36M |
| October 28, 2025 | 476.5 | 475.91 | 475.91 | 484.61 | 473.29 | 836,305 |
| October 27, 2025 | 465.56 | 478.58 | 478.58 | 485.36 | 465.55 | 1.17M |
| October 24, 2025 | 468.68 | 463.43 | 463.43 | 469.29 | 459.38 | 771,302 |
| October 23, 2025 | 464.71 | 464 | 464 | 468.86 | 456.9 | 683,376 |
| October 22, 2025 | 477.66 | 464.9 | 464.9 | 480.53 | 461.21 | 950,023 |
| October 21, 2025 | 488.42 | 474 | 474 | 490.05 | 471.4 | 826,254 |
| October 20, 2025 | 476.82 | 491.22 | 491.22 | 495.55 | 476.82 | 950,011 |
| October 17, 2025 | 481.65 | 481.67 | 481.67 | 492.62 | 476.44 | 1.03M |