344.59
-5.9(-1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 348.88 | 344.59 | 344.59 | 350.7 | 343.24 | 731,781 |
| January 12, 2026 | 351 | 350.49 | 350.49 | 353.93 | 349.37 | 1.05M |
| January 09, 2026 | 351.41 | 350.8 | 350.8 | 353.36 | 350.12 | 678,434 |
| January 08, 2026 | 349.03 | 351.97 | 351.97 | 355.43 | 347.22 | 861,739 |
| January 07, 2026 | 348.13 | 349.92 | 349.92 | 353.16 | 342.92 | 1.39M |
| January 06, 2026 | 350.35 | 349.67 | 349.67 | 353.53 | 348.32 | 797,800 |
| January 05, 2026 | 340.91 | 351.29 | 351.29 | 352.16 | 339.39 | 992,717 |
| January 02, 2026 | 351.12 | 344.27 | 344.27 | 351.65 | 342.75 | 780,641 |
| December 31, 2025 | 356.96 | 352.88 | 352.88 | 356.96 | 352.82 | 453,300 |
| December 30, 2025 | 355.94 | 356.49 | 356.49 | 357.57 | 353.66 | 440,147 |
| December 29, 2025 | 356.66 | 356.73 | 356.73 | 358.55 | 355.4 | 433,200 |
| December 26, 2025 | 356.24 | 356.65 | 356.65 | 357.79 | 354.14 | 309,400 |
| December 24, 2025 | 355 | 356.65 | 356.65 | 358.14 | 354.02 | 283,900 |
| December 23, 2025 | 355.77 | 355.87 | 355.87 | 356.81 | 353.88 | 590,338 |
| December 22, 2025 | 348.87 | 355.46 | 355.46 | 356.77 | 348 | 827,026 |
| December 19, 2025 | 352.66 | 350.04 | 350.04 | 354.46 | 349.91 | 2.46M |
| December 18, 2025 | 350.7 | 353.02 | 353.02 | 354.06 | 350.7 | 980,137 |
| December 17, 2025 | 350.36 | 352.03 | 352.03 | 354.4 | 349.93 | 885,300 |
| December 16, 2025 | 352.84 | 351.8 | 351.8 | 354.72 | 351.04 | 1.11M |
| December 15, 2025 | 353.71 | 354.1 | 354.1 | 355.33 | 350.98 | 968,847 |
| December 12, 2025 | 348.64 | 353.79 | 353.79 | 354.12 | 347.39 | 1.07M |
| December 11, 2025 | 342.73 | 347.4 | 347.4 | 348.12 | 340.05 | 1.04M |
| December 10, 2025 | 346.26 | 340.05 | 340.05 | 346.42 | 336.43 | 1.3M |
| December 09, 2025 | 344.32 | 346.19 | 346.19 | 348.66 | 343.08 | 974,829 |
| December 08, 2025 | 343.23 | 343.39 | 343.39 | 344.55 | 341.03 | 875,000 |
| December 05, 2025 | 346.72 | 345.2 | 345.2 | 347.57 | 340.19 | 1.19M |
| December 04, 2025 | 344.45 | 347.71 | 347.71 | 347.99 | 344.45 | 502,752 |
| December 03, 2025 | 345.49 | 344.45 | 344.45 | 347.34 | 341.98 | 798,400 |
| December 02, 2025 | 351.04 | 345.7 | 345.7 | 351.66 | 345.54 | 982,943 |
| December 01, 2025 | 352.69 | 351.17 | 351.17 | 355.48 | 350.42 | 1.09M |
| November 28, 2025 | 352.12 | 353.92 | 353.92 | 355.62 | 351.49 | 400,100 |
| November 26, 2025 | 351.49 | 352.61 | 352.61 | 353.45 | 349.77 | 654,734 |
| November 25, 2025 | 344.06 | 350.96 | 350.96 | 351.5 | 342.8 | 692,600 |
| November 24, 2025 | 347.23 | 344.7 | 344.7 | 347.32 | 343.32 | 1.66M |
| November 21, 2025 | 346 | 346.51 | 346.51 | 349.7 | 344.15 | 1.97M |
| November 20, 2025 | 343.75 | 345.89 | 345.89 | 346.06 | 343.18 | 1.12M |
| November 19, 2025 | 348.36 | 344.17 | 344.17 | 349.98 | 339.17 | 1.11M |
| November 18, 2025 | 352.23 | 348.54 | 348.54 | 352.64 | 344.41 | 915,350 |
| November 17, 2025 | 350 | 350.02 | 350.02 | 353 | 347.27 | 1.61M |
| November 14, 2025 | 351.85 | 350.13 | 350.13 | 354.24 | 344.87 | 1.23M |
| November 13, 2025 | 349.94 | 350.94 | 350.94 | 352.99 | 347.28 | 1.18M |
| November 12, 2025 | 349.17 | 350.11 | 350.11 | 351.59 | 345.41 | 1.22M |
| November 11, 2025 | 346.74 | 349.93 | 349.93 | 350.43 | 344.64 | 789,600 |
| November 10, 2025 | 343.34 | 344.87 | 344.87 | 346.83 | 341.02 | 1.1M |
| November 07, 2025 | 340.94 | 346.32 | 346.32 | 348.18 | 339.01 | 1.5M |
| November 06, 2025 | 340.83 | 340 | 340 | 343.61 | 339 | 897,142 |
| November 05, 2025 | 344.21 | 341.7 | 341.7 | 346.76 | 341.7 | 1.34M |
| November 04, 2025 | 340.11 | 344.21 | 344.21 | 344.37 | 337.82 | 1.07M |
| November 03, 2025 | 339.42 | 339.84 | 339.84 | 340.37 | 331.14 | 1.47M |
| October 31, 2025 | 336.43 | 340.68 | 339.94 | 348.61 | 334.8 | 2.46M |
| October 30, 2025 | 328.07 | 328.19 | 327.47 | 330.71 | 326.51 | 2.21M |
| October 29, 2025 | 327.93 | 326.07 | 325.36 | 329.19 | 324.28 | 1.53M |
| October 28, 2025 | 335.21 | 329.96 | 329.24 | 335.21 | 329 | 1.21M |
| October 27, 2025 | 337 | 336.87 | 336.13 | 338.61 | 335.24 | 1.44M |
| October 24, 2025 | 340.5 | 337.73 | 337.73 | 342.33 | 337.34 | 841,708 |
| October 23, 2025 | 343 | 341.35 | 341.35 | 343.4 | 338.25 | 1.24M |
| October 22, 2025 | 343.32 | 343.1 | 343.1 | 344.29 | 340.51 | 1.19M |
| October 21, 2025 | 343.8 | 343.43 | 343.43 | 346.37 | 342.18 | 981,539 |
| October 20, 2025 | 347.22 | 344.11 | 344.11 | 347.22 | 341.4 | 935,111 |
| October 17, 2025 | 344.07 | 346.6 | 346.6 | 348.31 | 344.06 | 2.06M |