419.10
+1.1(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 410.13 | 410.13 | 410.13 | 410.13 | 410.13 | 0 |
| October 15, 2025 | 407.68 | 407.68 | 407.68 | 407.68 | 407.68 | 0 |
| October 14, 2025 | 400.6 | 404.15 | 404.15 | 404.15 | 400.6 | 14 |
| October 13, 2025 | 403.35 | 403.35 | 403.35 | 403.35 | 403.35 | 0 |
| October 10, 2025 | 399.58 | 399.58 | 399.58 | 399.58 | 399.58 | 0 |
| October 09, 2025 | 404.28 | 404.28 | 404.28 | 404.28 | 404.28 | 0 |
| October 08, 2025 | 404.4 | 406.13 | 406.13 | 406.13 | 404.4 | 1 |
| October 07, 2025 | 403.3 | 403.3 | 403.3 | 403.3 | 403.3 | 0 |
| October 06, 2025 | 409.6 | 408.78 | 408.78 | 409.6 | 408.78 | 1 |
| October 03, 2025 | 409.65 | 409.65 | 409.65 | 409.65 | 409.65 | 0 |
| October 02, 2025 | 409.41 | 405.68 | 405.68 | 409.41 | 405.68 | 115 |
| October 01, 2025 | 409.5 | 408.3 | 408.3 | 409.5 | 408.3 | 2 |
| September 30, 2025 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | 0 |