320.49
-1.68001(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 323.49 | 322.17 | 322.17 | 328.56 | 316.57 | 183,801 |
| January 12, 2026 | 325.8 | 323 | 323 | 325.8 | 319.91 | 198,207 |
| January 09, 2026 | 321.36 | 323.82 | 323.82 | 326.43 | 318.18 | 191,100 |
| January 08, 2026 | 321.12 | 319.08 | 319.08 | 324.75 | 313.88 | 223,800 |
| January 07, 2026 | 325.81 | 324.09 | 324.09 | 326.9 | 320.22 | 200,614 |
| January 06, 2026 | 323.94 | 325.5 | 325.5 | 328.25 | 320 | 373,724 |
| January 05, 2026 | 302.25 | 322.34 | 322.34 | 322.61 | 302.25 | 262,734 |
| January 02, 2026 | 303.22 | 305.27 | 305.27 | 307.31 | 300.42 | 137,105 |
| December 31, 2025 | 305.81 | 302.99 | 302.99 | 305.98 | 300.26 | 99,800 |
| December 30, 2025 | 301.27 | 304.51 | 304.51 | 305 | 300.32 | 97,459 |
| December 29, 2025 | 303.88 | 303.73 | 303.73 | 305.62 | 301.07 | 148,800 |
| December 26, 2025 | 302.46 | 303.88 | 303.88 | 304.42 | 300.46 | 94,000 |
| December 24, 2025 | 301 | 301.75 | 301.75 | 302.72 | 298.78 | 76,223 |
| December 23, 2025 | 304.21 | 301.03 | 301.03 | 304.21 | 298.85 | 157,000 |
| December 22, 2025 | 302.02 | 304.85 | 304.85 | 307.07 | 298.8 | 194,400 |
| December 19, 2025 | 299.98 | 301.53 | 301.53 | 302.63 | 295.01 | 425,800 |
| December 18, 2025 | 303.87 | 299.86 | 299.86 | 307.78 | 298.97 | 164,000 |
| December 17, 2025 | 301.04 | 301.28 | 301.28 | 304.91 | 298.74 | 179,531 |
| December 16, 2025 | 308.1 | 302.02 | 302.02 | 309.79 | 298.02 | 173,119 |
| December 15, 2025 | 310 | 307.92 | 307.92 | 312.81 | 301.3 | 202,306 |
| December 12, 2025 | 313.97 | 308.13 | 308.13 | 314.97 | 306.36 | 110,700 |
| December 11, 2025 | 315 | 313.97 | 313.97 | 319.5 | 310.11 | 108,200 |
| December 10, 2025 | 309.74 | 315 | 315 | 316.2 | 307.08 | 169,734 |
| December 09, 2025 | 308 | 308.05 | 308.05 | 312.98 | 307.35 | 152,446 |
| December 08, 2025 | 314.86 | 308.53 | 308.53 | 316.73 | 308.05 | 134,082 |
| December 05, 2025 | 322.74 | 317.69 | 317.69 | 325.33 | 316.94 | 174,009 |
| December 04, 2025 | 320 | 320.06 | 320.06 | 321 | 311.81 | 114,300 |
| December 03, 2025 | 321.75 | 320.34 | 320.34 | 322.5 | 317.02 | 271,826 |
| December 02, 2025 | 320.48 | 318.56 | 318.56 | 323.99 | 317.5 | 210,135 |
| December 01, 2025 | 321.44 | 321.5 | 321.5 | 328.07 | 319.52 | 133,109 |
| November 28, 2025 | 323.65 | 324.86 | 324.86 | 327.69 | 321.1 | 86,310 |
| November 26, 2025 | 330.38 | 327.03 | 327.03 | 334 | 326.64 | 126,340 |
| November 25, 2025 | 322.69 | 332.21 | 332.21 | 334.53 | 321.73 | 145,512 |
| November 24, 2025 | 314.85 | 322.48 | 322.48 | 324 | 311.63 | 383,303 |
| November 21, 2025 | 303.63 | 316.7 | 316.7 | 320.14 | 303.63 | 126,700 |
| November 20, 2025 | 309.05 | 303.61 | 303.61 | 311.55 | 298.35 | 214,108 |
| November 19, 2025 | 310.5 | 304.79 | 304.79 | 310.5 | 301.33 | 192,716 |
| November 18, 2025 | 303.41 | 307.78 | 307.78 | 311.47 | 296.15 | 149,400 |
| November 17, 2025 | 313.67 | 304.06 | 304.06 | 315.35 | 303.3 | 165,038 |
| November 14, 2025 | 314.11 | 313.15 | 313.15 | 316.88 | 307.67 | 107,300 |
| November 13, 2025 | 322.68 | 316.89 | 316.89 | 326.79 | 316.56 | 176,100 |
| November 12, 2025 | 313.28 | 327.28 | 327.28 | 328.52 | 312.64 | 224,809 |
| November 11, 2025 | 309.85 | 313.33 | 313.33 | 315.86 | 306.9 | 116,400 |
| November 10, 2025 | 307.99 | 307.38 | 307.38 | 314.05 | 305.97 | 116,500 |
| November 07, 2025 | 304.92 | 305.56 | 305.56 | 307.51 | 302.3 | 136,235 |
| November 06, 2025 | 308.59 | 306.55 | 306.55 | 310.85 | 304.12 | 134,900 |
| November 05, 2025 | 308.65 | 310.01 | 310.01 | 312.87 | 303.44 | 179,617 |
| November 04, 2025 | 309.87 | 310.96 | 310.96 | 316.2 | 301.92 | 196,100 |
| November 03, 2025 | 317.04 | 311.43 | 311.43 | 319.85 | 308.36 | 252,600 |
| October 31, 2025 | 305.75 | 319.55 | 319.55 | 321.59 | 300.04 | 285,192 |
| October 30, 2025 | 316 | 304.61 | 304.61 | 328.96 | 298.22 | 429,218 |
| October 29, 2025 | 328.03 | 319.47 | 319.47 | 334.98 | 315.1 | 510,300 |
| October 28, 2025 | 336.44 | 330.42 | 330.42 | 340.68 | 327.4 | 305,200 |
| October 27, 2025 | 337.74 | 336.12 | 336.12 | 343.12 | 334.91 | 289,942 |
| October 24, 2025 | 341.03 | 339.75 | 339.75 | 342.16 | 337.22 | 161,600 |
| October 23, 2025 | 331.63 | 338.67 | 338.67 | 340.69 | 326.64 | 287,079 |
| October 22, 2025 | 329.01 | 333.97 | 333.97 | 337.78 | 327.85 | 573,598 |
| October 21, 2025 | 326.08 | 331.27 | 331.27 | 335.85 | 323.75 | 375,525 |
| October 20, 2025 | 312.99 | 321.9 | 321.9 | 322.54 | 305.32 | 199,100 |
| October 17, 2025 | 308.8 | 310.02 | 310.02 | 313.63 | 308.8 | 131,201 |