453.58
-15.18(-3.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 474 | 453.58 | 453.58 | 474 | 449.46 | 3.32M |
| December 31, 2025 | 475.98 | 468.76 | 468.76 | 476.06 | 468.4 | 1.66M |
| December 30, 2025 | 476 | 475.63 | 475.63 | 478.12 | 472.24 | 1.17M |
| December 29, 2025 | 478.3 | 475.91 | 475.91 | 483.29 | 474.63 | 1.31M |
| December 26, 2025 | 477 | 481.19 | 481.19 | 482.15 | 475.15 | 1.15M |
| December 24, 2025 | 476.83 | 477.11 | 477.11 | 478 | 470.67 | 744,263 |
| December 23, 2025 | 482.49 | 478.84 | 478.84 | 483.59 | 473.5 | 2.05M |
| December 22, 2025 | 479.78 | 483.14 | 483.14 | 485.87 | 474.85 | 2.3M |
| December 19, 2025 | 480 | 481.28 | 481.28 | 489.21 | 478.63 | 4.66M |
| December 18, 2025 | 478.86 | 477.26 | 477.26 | 482 | 473.91 | 1.83M |
| December 17, 2025 | 489.41 | 470.02 | 470.02 | 490.44 | 469.84 | 2.32M |
| December 16, 2025 | 486.48 | 488.53 | 488.53 | 491.44 | 482 | 1.76M |
| December 15, 2025 | 509.01 | 487.47 | 487.47 | 509.01 | 487.43 | 2.18M |
| December 12, 2025 | 516.41 | 504.78 | 504.78 | 517.44 | 498.76 | 2.62M |
| December 11, 2025 | 516.67 | 517.65 | 517.65 | 528.19 | 512.51 | 2M |
| December 10, 2025 | 516 | 519.54 | 519.54 | 521.61 | 504.54 | 2.35M |
| December 09, 2025 | 512.22 | 518.1 | 518.1 | 529.9 | 511.73 | 1.76M |
| December 08, 2025 | 513 | 515.19 | 515.19 | 520.3 | 508.9 | 1.66M |
| December 05, 2025 | 516.14 | 512.03 | 512.03 | 526.89 | 508.32 | 2.63M |
| December 04, 2025 | 523.91 | 513.12 | 513.12 | 525.27 | 510.26 | 2.46M |
| December 03, 2025 | 497.99 | 524.17 | 524.17 | 525 | 486.3 | 5.56M |
| December 02, 2025 | 513.47 | 516.55 | 516.55 | 521 | 507 | 5.05M |
| December 01, 2025 | 503.21 | 504.13 | 504.13 | 506.74 | 495.01 | 2.06M |
| November 28, 2025 | 505.37 | 509.16 | 509.16 | 510.69 | 501.94 | 1.02M |
| November 26, 2025 | 513 | 501.54 | 501.54 | 515 | 497 | 2.21M |
| November 25, 2025 | 503.7 | 512.34 | 512.34 | 513.71 | 493.01 | 1.62M |
| November 24, 2025 | 498.16 | 506.82 | 506.82 | 509.19 | 494.03 | 2.65M |
| November 21, 2025 | 496.81 | 490.67 | 490.67 | 501 | 478.57 | 3.06M |
| November 20, 2025 | 532.56 | 501.31 | 501.31 | 539.32 | 500.13 | 2.48M |
| November 19, 2025 | 513.37 | 520.59 | 520.59 | 525.98 | 509.29 | 1.37M |
| November 18, 2025 | 525 | 513.67 | 513.67 | 531.33 | 513 | 2.56M |
| November 17, 2025 | 537 | 529.78 | 529.78 | 540.67 | 526.58 | 1.4M |
| November 14, 2025 | 522.47 | 537.55 | 537.55 | 544.04 | 509.05 | 1.94M |
| November 13, 2025 | 540.99 | 529.78 | 529.78 | 543.85 | 526.14 | 2.4M |
| November 12, 2025 | 561.1 | 545.86 | 545.86 | 566.9 | 545 | 1.99M |
| November 11, 2025 | 555.22 | 556.73 | 556.73 | 558.5 | 551.21 | 1.33M |
| November 10, 2025 | 547.82 | 557.53 | 557.53 | 558.98 | 544.25 | 2.16M |
| November 07, 2025 | 526.66 | 539.81 | 539.81 | 542.26 | 519.1 | 2.43M |
| November 06, 2025 | 526.68 | 532.52 | 532.52 | 540 | 517.1 | 3.1M |
| November 05, 2025 | 531.88 | 534.14 | 534.14 | 535.19 | 526 | 1.65M |
| November 04, 2025 | 539.79 | 533.92 | 533.92 | 549.48 | 531.1 | 2.51M |
| November 03, 2025 | 549.32 | 551.92 | 551.92 | 555.81 | 545.1 | 1.91M |
| October 31, 2025 | 542.41 | 543.01 | 543.01 | 549.5 | 537.3 | 1.87M |
| October 30, 2025 | 543.11 | 538.68 | 538.68 | 549.98 | 534.11 | 1.95M |
| October 29, 2025 | 541 | 545.5 | 545.5 | 549 | 533.3 | 1.78M |
| October 28, 2025 | 536.81 | 546.94 | 546.94 | 553.55 | 535.98 | 3.36M |
| October 27, 2025 | 532.51 | 529.7 | 529.7 | 534.34 | 525.24 | 1.76M |
| October 24, 2025 | 528.8 | 527.32 | 527.32 | 535.52 | 521.87 | 2.55M |
| October 23, 2025 | 499.98 | 521.98 | 521.98 | 522.43 | 499.98 | 3.14M |
| October 22, 2025 | 502.68 | 500.11 | 500.11 | 505.36 | 491.67 | 1.65M |
| October 21, 2025 | 501.24 | 503.95 | 503.95 | 507.6 | 498.35 | 1.44M |
| October 20, 2025 | 486.53 | 503.61 | 503.61 | 504.45 | 486.45 | 2.81M |
| October 17, 2025 | 478.02 | 484.65 | 484.65 | 486 | 475.42 | 1.93M |
| October 16, 2025 | 489.73 | 482.23 | 482.23 | 498.31 | 475.39 | 2.17M |
| October 15, 2025 | 494 | 489.02 | 489.02 | 495.5 | 484.78 | 1.73M |
| October 14, 2025 | 500.1 | 488.94 | 488.94 | 500.54 | 487.59 | 2.77M |
| October 13, 2025 | 501.15 | 508.61 | 508.61 | 511.18 | 497.5 | 2.34M |
| October 10, 2025 | 509 | 493.66 | 493.66 | 517.41 | 493.34 | 3.1M |
| October 09, 2025 | 509.95 | 509.13 | 509.13 | 511.46 | 501.9 | 2.2M |
| October 08, 2025 | 491.77 | 509.95 | 509.95 | 510 | 490.33 | 3.6M |