517.60
+0.51(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 517.71 | 517.6 | 517.6 | 520.53 | 515.25 | 189,400 |
| December 23, 2025 | 519.03 | 517.09 | 517.09 | 520.05 | 516.32 | 496,413 |
| December 22, 2025 | 517.92 | 519.28 | 519.28 | 521.8 | 512.88 | 842,900 |
| December 19, 2025 | 506.64 | 506.72 | 506.72 | 514.94 | 503.63 | 1.96M |
| December 18, 2025 | 504.1 | 500.61 | 500.61 | 506.04 | 498.47 | 929,626 |
| December 17, 2025 | 514.7 | 497.44 | 497.44 | 518.74 | 495.49 | 1.76M |
| December 16, 2025 | 516.4 | 514.53 | 514.53 | 520.05 | 511.31 | 539,849 |
| December 15, 2025 | 513.33 | 517.25 | 517.25 | 518.74 | 507.03 | 751,971 |
| December 12, 2025 | 523.66 | 510.05 | 510.05 | 525.48 | 504.1 | 1.07M |
| December 11, 2025 | 521.83 | 523.41 | 523.41 | 524.38 | 513.49 | 869,500 |
| December 10, 2025 | 502.69 | 524.53 | 524.53 | 526.5 | 499.28 | 1.18M |
| December 09, 2025 | 505.62 | 500.16 | 500.16 | 508.1 | 499.28 | 775,916 |
| December 08, 2025 | 510.94 | 507.7 | 507.7 | 515.83 | 505.84 | 896,102 |
| December 05, 2025 | 508.76 | 510.62 | 510.62 | 514.43 | 506.44 | 741,358 |
| December 04, 2025 | 507.52 | 510.74 | 510.74 | 515.3 | 506.4 | 907,662 |
| December 03, 2025 | 500.69 | 507.81 | 507.81 | 508.37 | 496.34 | 676,664 |
| December 02, 2025 | 498.38 | 501.5 | 501.5 | 504.29 | 496.1 | 805,789 |
| December 01, 2025 | 494.94 | 496.15 | 496.15 | 501.47 | 493.5 | 795,696 |
| November 28, 2025 | 496.6 | 497.98 | 497.98 | 500.17 | 495.34 | 307,327 |
| November 26, 2025 | 493.71 | 497.11 | 497.11 | 499.87 | 492.22 | 595,944 |
| November 25, 2025 | 489.45 | 494.94 | 494.94 | 495.11 | 482.63 | 1.07M |
| November 24, 2025 | 476.98 | 485.62 | 485.62 | 490.34 | 476.98 | 2.13M |
| November 21, 2025 | 463.56 | 472.51 | 472.51 | 476.34 | 457 | 1.39M |
| November 20, 2025 | 479.92 | 465.19 | 465.19 | 483.57 | 462.9 | 1.03M |
| November 19, 2025 | 467.2 | 473.26 | 473.26 | 475.77 | 464.92 | 1.24M |
| November 18, 2025 | 452.5 | 464.92 | 464.92 | 468.99 | 450.1 | 1.23M |
| November 17, 2025 | 462.76 | 455.98 | 455.98 | 464.46 | 452.2 | 608,117 |
| November 14, 2025 | 461.78 | 462.61 | 462.61 | 466.73 | 457.66 | 1.15M |
| November 13, 2025 | 477.14 | 467.49 | 467.49 | 480.9 | 462.4 | 903,449 |
| November 12, 2025 | 477.99 | 479.49 | 479.49 | 483.9 | 476.76 | 736,800 |
| November 11, 2025 | 481.88 | 476.01 | 476.01 | 484.84 | 472.83 | 796,500 |
| November 10, 2025 | 477.36 | 484.34 | 484.34 | 484.43 | 475.89 | 972,000 |
| November 07, 2025 | 462.8 | 473.34 | 473.34 | 479.7 | 459.42 | 1.37M |
| November 06, 2025 | 461.03 | 462.8 | 462.8 | 482.53 | 461 | 1.78M |
| November 05, 2025 | 429.12 | 439.18 | 439.18 | 442 | 427.5 | 884,400 |
| November 04, 2025 | 431.69 | 428.74 | 428.74 | 433.12 | 426.79 | 775,311 |
| November 03, 2025 | 437.93 | 437.71 | 437.71 | 441.64 | 433.93 | 662,100 |
| October 31, 2025 | 437.87 | 437.68 | 437.68 | 443.79 | 436.16 | 668,000 |
| October 30, 2025 | 437.69 | 438.09 | 438.09 | 449.21 | 436.49 | 911,985 |
| October 29, 2025 | 419.14 | 441.26 | 441.26 | 442.8 | 418.77 | 1.59M |
| October 28, 2025 | 421.28 | 414.3 | 414.3 | 422.66 | 413.98 | 691,707 |
| October 27, 2025 | 425.9 | 421.06 | 421.06 | 426.39 | 417.13 | 714,856 |
| October 24, 2025 | 421.57 | 421.45 | 421.45 | 423.52 | 420 | 509,174 |
| October 23, 2025 | 410.93 | 417.74 | 417.74 | 418.54 | 409.79 | 708,628 |
| October 22, 2025 | 418.4 | 407.98 | 407.98 | 419.89 | 407.57 | 1.02M |
| October 21, 2025 | 412 | 417.97 | 417.97 | 421.58 | 410.91 | 1.11M |
| October 20, 2025 | 415.36 | 414.01 | 414.01 | 417.04 | 411.64 | 799,700 |
| October 17, 2025 | 418.4 | 411.83 | 411.83 | 422.69 | 405.82 | 1.74M |
| October 16, 2025 | 424.63 | 422.67 | 422.67 | 426.09 | 417.77 | 821,056 |
| October 15, 2025 | 421.47 | 423.39 | 423.39 | 425.68 | 416.27 | 863,700 |
| October 14, 2025 | 403.1 | 416.65 | 416.65 | 421.28 | 400.72 | 883,032 |
| October 13, 2025 | 420 | 409 | 409 | 420 | 408.25 | 1.08M |
| October 10, 2025 | 428.88 | 413.08 | 413.08 | 430.45 | 412.76 | 684,507 |
| October 09, 2025 | 434.65 | 426.69 | 426.69 | 436.59 | 423.5 | 595,356 |
| October 08, 2025 | 434.9 | 436.35 | 436.35 | 437.4 | 432.1 | 468,824 |
| October 07, 2025 | 437.52 | 434.17 | 434.17 | 439.31 | 430.79 | 822,300 |
| October 06, 2025 | 434.87 | 438.88 | 438.88 | 440.51 | 431.79 | 853,084 |
| October 03, 2025 | 432.52 | 432.8 | 432.8 | 437.66 | 429.17 | 931,500 |
| October 02, 2025 | 425.37 | 432.59 | 432.59 | 433 | 421.93 | 912,716 |
| October 01, 2025 | 419.93 | 424.65 | 424.65 | 427.98 | 418.65 | 694,000 |
