435.15
-0.275(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 436.25 | 435.15 | 435.15 | 436.25 | 435.15 | 230 |
| January 12, 2026 | 435.9 | 435.43 | 435.43 | 435.9 | 435.43 | 1 |
| January 09, 2026 | 435.3 | 435.03 | 435.03 | 435.3 | 435.03 | 74 |
| January 08, 2026 | 431.3 | 430.8 | 430.8 | 431.3 | 430.1 | 1,098 |
| January 07, 2026 | 426.15 | 431.68 | 431.68 | 431.68 | 426.15 | 1,143 |
| January 06, 2026 | 432.13 | 432.13 | 432.13 | 432.13 | 432.13 | 0 |
| January 05, 2026 | 429.6 | 430.93 | 430.93 | 432 | 427.8 | 812 |
| January 02, 2026 | 423.65 | 427.18 | 427.18 | 427.18 | 423.65 | 2 |
| December 31, 2025 | 423.2 | 423.2 | 423.2 | 423.2 | 423.2 | 0 |
| December 30, 2025 | 423.43 | 423.43 | 423.43 | 423.43 | 423.43 | 0 |
| December 29, 2025 | 421.45 | 421.45 | 421.45 | 421.45 | 421.45 | 0 |
| December 24, 2025 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | 0 |
| December 23, 2025 | 419.1 | 419.1 | 419.1 | 419.1 | 419.1 | 0 |
| December 22, 2025 | 418 | 418 | 418 | 418 | 418 | 0 |
| December 19, 2025 | 416.45 | 416.45 | 416.45 | 416.45 | 416.45 | 0 |
| December 18, 2025 | 415.75 | 417.65 | 417.65 | 417.65 | 415.75 | 4 |
| December 17, 2025 | 415.35 | 416.35 | 416.35 | 416.35 | 414.9 | 289 |
| December 16, 2025 | 423.9 | 418.1 | 418.1 | 423.9 | 417.7 | 54 |
| December 15, 2025 | 425.45 | 422.05 | 422.05 | 425.45 | 422.05 | 4 |
| December 12, 2025 | 423.1 | 421.3 | 421.3 | 423.1 | 421.3 | 6 |
| December 11, 2025 | 423.28 | 423.28 | 423.28 | 423.28 | 423.28 | 0 |
| December 10, 2025 | 419.95 | 421.33 | 421.33 | 421.33 | 419.95 | 26 |
| December 09, 2025 | 420.45 | 421.03 | 421.03 | 421.45 | 419.75 | 28 |
| December 08, 2025 | 423.05 | 420.55 | 420.55 | 423.05 | 420.55 | 286 |
| December 05, 2025 | 425.05 | 425.05 | 425.05 | 425.05 | 425.05 | 0 |
| December 04, 2025 | 425.55 | 424.98 | 424.98 | 425.55 | 424.98 | 118 |
| December 03, 2025 | 424.33 | 424.33 | 424.33 | 424.33 | 424.33 | 0 |
| December 02, 2025 | 417.5 | 420.2 | 420.2 | 420.2 | 417.5 | 20 |
| December 01, 2025 | 423.83 | 423.83 | 423.83 | 423.83 | 423.83 | 0 |
| November 28, 2025 | 420.67 | 420.67 | 420.67 | 420.67 | 420.67 | 0 |
| November 27, 2025 | 418.08 | 418.08 | 418.08 | 418.08 | 418.08 | 0 |
| November 26, 2025 | 417.92 | 417.92 | 417.92 | 417.92 | 417.92 | 0 |
| November 25, 2025 | 412.5 | 412.05 | 412.05 | 412.5 | 412.05 | 2 |
| November 24, 2025 | 408.68 | 408.68 | 408.68 | 408.68 | 408.68 | 0 |
| November 21, 2025 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | 0 |
| November 20, 2025 | 414.05 | 414.05 | 414.05 | 414.05 | 414.05 | 0 |
| November 19, 2025 | 416.75 | 415.65 | 415.65 | 416.75 | 415.65 | 626 |
| November 18, 2025 | 417.8 | 417.8 | 417.8 | 417.8 | 417.8 | 0 |
| November 17, 2025 | 422.7 | 422.7 | 422.7 | 422.7 | 422.7 | 0 |
| November 14, 2025 | 425.68 | 425.68 | 425.68 | 425.68 | 425.68 | 0 |
| November 13, 2025 | 425.43 | 425.43 | 425.43 | 425.43 | 425.43 | 0 |
| November 12, 2025 | 423.7 | 423.7 | 423.7 | 423.7 | 423.7 | 0 |
| November 11, 2025 | 427.1 | 427.1 | 427.1 | 427.1 | 427.1 | 0 |
| November 10, 2025 | 420.75 | 418.23 | 418.23 | 420.75 | 418.23 | 28 |
| November 07, 2025 | 413.95 | 414.93 | 414.93 | 414.93 | 413.95 | 6 |
| November 06, 2025 | 410.75 | 416.7 | 416.7 | 416.7 | 409.75 | 374 |
| November 05, 2025 | 410.75 | 410.98 | 410.98 | 410.98 | 410.75 | 18 |
| November 04, 2025 | 406.3 | 408.6 | 408.6 | 408.6 | 406.3 | 2 |
| November 03, 2025 | 413.1 | 413.1 | 413.1 | 413.1 | 413.1 | 0 |
| October 31, 2025 | 410.8 | 410.8 | 410.8 | 410.8 | 410.55 | 57 |
| October 30, 2025 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | 0 |
| October 29, 2025 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | 0 |
| October 28, 2025 | 422.28 | 422.28 | 422.28 | 422.28 | 422.28 | 0 |
| October 27, 2025 | 424.23 | 424.23 | 424.23 | 424.23 | 424.23 | 0 |
| October 24, 2025 | 426.43 | 426.43 | 426.43 | 426.43 | 426.43 | 0 |
| October 23, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | 0 |
| October 22, 2025 | 407.48 | 407.48 | 407.48 | 407.48 | 407.48 | 0 |
| October 21, 2025 | 405.3 | 405.3 | 405.3 | 405.3 | 405.3 | 0 |
| October 20, 2025 | 409.25 | 409.73 | 409.73 | 409.73 | 409.25 | 2 |
| October 17, 2025 | 403.2 | 406.1 | 406.1 | 406.1 | 403.2 | 515 |