810.51
+14.51(+1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 807.84 | 810.51 | 810.51 | 816.2 | 801.55 | 380,133 |
| January 12, 2026 | 782.29 | 796 | 796 | 799.91 | 770.67 | 497,810 |
| January 09, 2026 | 809.79 | 788.49 | 788.49 | 816.45 | 787.44 | 462,300 |
| January 08, 2026 | 826.67 | 795.57 | 795.57 | 828.78 | 792.52 | 388,200 |
| January 07, 2026 | 796.84 | 822.94 | 822.94 | 830.3 | 796.03 | 538,428 |
| January 06, 2026 | 805.97 | 803.74 | 803.74 | 811.85 | 794.65 | 526,733 |
| January 05, 2026 | 834.46 | 800.88 | 800.88 | 835.53 | 787.02 | 731,247 |
| January 02, 2026 | 842.93 | 839.99 | 839.99 | 855.43 | 839.32 | 216,700 |
| December 31, 2025 | 836.77 | 840.95 | 840.95 | 844.16 | 835.02 | 120,634 |
| December 30, 2025 | 838.53 | 837.9 | 837.9 | 841.18 | 835.03 | 132,529 |
| December 29, 2025 | 843.29 | 837.45 | 837.45 | 844.77 | 836.49 | 168,049 |
| December 26, 2025 | 854.44 | 844.92 | 844.92 | 854.48 | 842.86 | 102,716 |
| December 24, 2025 | 845.95 | 849.95 | 849.95 | 858.8 | 844.75 | 103,500 |
| December 23, 2025 | 852.04 | 845.95 | 845.95 | 856.59 | 843.03 | 250,249 |
| December 22, 2025 | 855.02 | 852.04 | 852.04 | 860.56 | 848.39 | 279,856 |
| December 19, 2025 | 851.52 | 854.99 | 854.99 | 863.11 | 849.53 | 371,100 |
| December 18, 2025 | 858.71 | 847.05 | 847.05 | 861.34 | 845.31 | 244,175 |
| December 17, 2025 | 865.33 | 862.05 | 862.43 | 878.06 | 859.24 | 298,967 |
| December 16, 2025 | 853.99 | 851.42 | 851.42 | 858.44 | 842.21 | 344,705 |
| December 15, 2025 | 828.96 | 850.97 | 850.97 | 853.96 | 827.52 | 611,487 |
| December 12, 2025 | 885.45 | 877.94 | 877.94 | 887.6 | 875.6 | 288,800 |
| December 11, 2025 | 887.14 | 889.49 | 889.49 | 897.04 | 884.34 | 303,845 |
| December 10, 2025 | 900.07 | 890.11 | 890.11 | 903.28 | 886.78 | 333,944 |
| December 09, 2025 | 900.14 | 889.41 | 889.41 | 904.79 | 886.5 | 345,807 |
| December 08, 2025 | 912.88 | 900.76 | 900.76 | 917.71 | 899.63 | 395,706 |
| December 05, 2025 | 916.15 | 901.17 | 901.17 | 917 | 891.09 | 229,240 |
| December 04, 2025 | 926.47 | 915.97 | 915.97 | 928.34 | 915.83 | 164,080 |
| December 03, 2025 | 915.36 | 921.8 | 921.8 | 934.62 | 914.87 | 264,937 |
| December 02, 2025 | 905.06 | 915.36 | 915.36 | 919.82 | 902.14 | 493,800 |
| December 01, 2025 | 904.05 | 894.9 | 894.9 | 905.93 | 886.24 | 355,441 |
| November 28, 2025 | 914.74 | 911.98 | 911.98 | 916.99 | 905.23 | 126,232 |
| November 26, 2025 | 923.81 | 917.63 | 917.63 | 929 | 915.36 | 268,734 |
| November 25, 2025 | 910.96 | 917.93 | 917.93 | 920.16 | 900.16 | 380,744 |
| November 24, 2025 | 914.62 | 906.74 | 906.74 | 918.31 | 897.5 | 576,608 |
| November 21, 2025 | 918.51 | 918.92 | 918.92 | 927.85 | 915.88 | 328,200 |
| November 20, 2025 | 930.6 | 918.5 | 918.5 | 932.29 | 912.92 | 271,700 |
| November 19, 2025 | 918.11 | 914.59 | 914.59 | 927.61 | 912.58 | 321,875 |
| November 18, 2025 | 921.17 | 918.53 | 918.53 | 929.8 | 908.16 | 365,712 |
| November 17, 2025 | 911.52 | 929.61 | 929.61 | 934.13 | 910.02 | 430,100 |
| November 14, 2025 | 881.25 | 907.98 | 907.98 | 914.87 | 880.97 | 435,302 |
| November 13, 2025 | 887.57 | 891.73 | 891.73 | 898.76 | 884.3 | 318,328 |
| November 12, 2025 | 888.01 | 889.89 | 889.89 | 907.47 | 885.81 | 540,400 |
| November 11, 2025 | 872.49 | 889.64 | 889.64 | 893.52 | 870.16 | 276,328 |
| November 10, 2025 | 852.39 | 869.83 | 869.83 | 872.91 | 852.39 | 238,904 |
| November 07, 2025 | 856.48 | 854.65 | 854.65 | 857.36 | 838.94 | 268,623 |
| November 06, 2025 | 832.7 | 851.02 | 851.02 | 855.7 | 831.26 | 186,600 |
| November 05, 2025 | 817.94 | 832.35 | 832.35 | 834.28 | 812.79 | 212,037 |
| November 04, 2025 | 825.36 | 831.48 | 831.48 | 850.66 | 824.7 | 292,800 |
| November 03, 2025 | 815.64 | 826.28 | 826.28 | 832.38 | 809.15 | 337,000 |
| October 31, 2025 | 828.85 | 818.5 | 818.5 | 828.85 | 805.02 | 402,146 |
| October 30, 2025 | 818.72 | 820.36 | 820.36 | 831.99 | 749.75 | 925,887 |
| October 29, 2025 | 839 | 821.97 | 821.97 | 842.18 | 821.36 | 506,947 |
| October 28, 2025 | 822.33 | 836.39 | 836.39 | 838.68 | 822.33 | 266,100 |
| October 27, 2025 | 824.51 | 829.83 | 829.83 | 835.22 | 817.42 | 346,572 |
| October 24, 2025 | 815.75 | 817.32 | 817.32 | 820.02 | 809.37 | 198,900 |
| October 23, 2025 | 807.42 | 812.18 | 812.18 | 821.46 | 807.42 | 281,905 |
| October 22, 2025 | 838.27 | 814.17 | 814.17 | 839.66 | 813.3 | 670,600 |
| October 21, 2025 | 848.71 | 834.75 | 834.75 | 850.67 | 834.43 | 307,373 |
| October 20, 2025 | 845.75 | 849.46 | 849.46 | 855.46 | 842.19 | 465,800 |
| October 17, 2025 | 819.73 | 843.66 | 843.66 | 849.99 | 819.73 | 452,502 |