433.70
-7(-1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 439.55 | 433.7 | 433.7 | 439.6 | 432.95 | 12,406 |
| January 13, 2026 | 440.2 | 440.7 | 440.7 | 441.5 | 439 | 3,351 |
| January 12, 2026 | 437.15 | 440.65 | 440.65 | 440.65 | 435.5 | 5,341 |
| January 09, 2026 | 436.15 | 439.1 | 439.1 | 439.8 | 435.2 | 3,594 |
| January 08, 2026 | 437.6 | 434.55 | 434.55 | 438.1 | 434.55 | 7,700 |
| January 07, 2026 | 437.4 | 439.95 | 439.95 | 440 | 436.7 | 1,941 |
| January 06, 2026 | 435.3 | 436.15 | 436.15 | 437.3 | 434 | 7,253 |
| January 05, 2026 | 432.3 | 435.95 | 435.95 | 436 | 432.3 | 5,516 |
| December 30, 2025 | 437.1 | 437 | 437 | 438.05 | 435.5 | 3,804 |
| December 29, 2025 | 437.1 | 435 | 435 | 439.65 | 435 | 4,591 |
| December 23, 2025 | 435.05 | 436.35 | 436.35 | 436.35 | 434 | 12,842 |
| December 22, 2025 | 435.4 | 435.3 | 435.3 | 436.8 | 434.4 | 14,478 |
| December 19, 2025 | 429.55 | 432.65 | 432.65 | 433.2 | 428.8 | 21,401 |
| December 18, 2025 | 424.05 | 429.7 | 429.7 | 430 | 424 | 3,553 |
| December 17, 2025 | 430 | 423.5 | 423.5 | 431.55 | 423.5 | 46,313 |
| December 16, 2025 | 425.3 | 427.25 | 427.25 | 428.8 | 425.3 | 5,485 |
| December 15, 2025 | 431.4 | 429.45 | 429.45 | 433.9 | 428.15 | 10,297 |
| December 12, 2025 | 438.3 | 430 | 430 | 438.4 | 430 | 15,367 |
| December 11, 2025 | 436.1 | 435.85 | 435.85 | 437.9 | 435.05 | 5,633 |
| December 10, 2025 | 439.35 | 437.9 | 437.9 | 439.35 | 436 | 4,675 |
| December 09, 2025 | 438.7 | 439.55 | 439.55 | 440.05 | 437.4 | 5,478 |
| December 08, 2025 | 440.5 | 437.9 | 437.9 | 441.4 | 437.65 | 10,256 |
| December 05, 2025 | 439.15 | 438.4 | 438.4 | 441.4 | 437.05 | 4,559 |
| December 04, 2025 | 437.8 | 436.9 | 436.9 | 438.45 | 435.95 | 6,429 |
| December 03, 2025 | 437.65 | 436.85 | 436.85 | 437.65 | 434 | 4,000 |
| December 02, 2025 | 432.6 | 433.55 | 433.55 | 437.4 | 430.85 | 16,379 |
| December 01, 2025 | 432.8 | 433.25 | 433.25 | 433.5 | 430.35 | 4,567 |
| November 28, 2025 | 435 | 433.5 | 433.5 | 435 | 432.4 | 3,777 |
| November 27, 2025 | 431.7 | 431.45 | 431.45 | 431.8 | 431.35 | 14,482 |
| November 26, 2025 | 430.15 | 432.2 | 432.2 | 432.2 | 428.4 | 11,038 |
| November 25, 2025 | 424.9 | 424.65 | 424.65 | 425.9 | 419.6 | 18,407 |
| November 24, 2025 | 417.3 | 423.65 | 423.65 | 423.8 | 415.4 | 4,885 |
| November 21, 2025 | 410.6 | 414.3 | 414.3 | 414.3 | 406.4 | 19,048 |
| November 20, 2025 | 428.25 | 423.25 | 423.25 | 430.6 | 423.25 | 17,582 |
| November 19, 2025 | 419.45 | 420.2 | 420.2 | 424.8 | 418.7 | 26,787 |
| November 18, 2025 | 421.15 | 419.65 | 419.65 | 423 | 415.5 | 10,129 |
| November 17, 2025 | 430.95 | 427.2 | 427.2 | 431.5 | 426.3 | 3,945 |
| November 14, 2025 | 427.6 | 428.65 | 428.65 | 428.65 | 419.25 | 11,948 |
| November 13, 2025 | 436.8 | 429.95 | 429.95 | 437.2 | 428.95 | 26,475 |
| November 12, 2025 | 438.6 | 435.3 | 435.3 | 439.6 | 433.85 | 2,605 |
| November 11, 2025 | 436.6 | 434.4 | 434.4 | 436.85 | 433.7 | 9,998 |
| November 10, 2025 | 433.75 | 433.95 | 433.95 | 436.3 | 433.4 | 13,050 |
| November 07, 2025 | 431.25 | 421.95 | 421.95 | 431.35 | 421.85 | 13,605 |
| November 06, 2025 | 436.2 | 428.95 | 428.95 | 438.6 | 428.95 | 6,219 |
| November 05, 2025 | 433.1 | 437.55 | 437.55 | 438.55 | 432.35 | 11,410 |
| November 04, 2025 | 438.2 | 438.2 | 438.2 | 439.85 | 436.25 | 19,962 |
| November 03, 2025 | 442.2 | 443.15 | 443.15 | 446.2 | 441.9 | 6,652 |
| October 31, 2025 | 445.6 | 442.5 | 442.5 | 446.35 | 442.1 | 1,125 |
| October 30, 2025 | 446.7 | 442.65 | 442.65 | 446.8 | 441.7 | 16,190 |
| October 29, 2025 | 446.55 | 445.9 | 445.9 | 447.25 | 445.7 | 4,258 |
| October 28, 2025 | 443.05 | 443.45 | 443.45 | 443.45 | 440.9 | 8,118 |
| October 27, 2025 | 438.2 | 440.2 | 440.2 | 440.2 | 437.35 | 9,258 |
| October 24, 2025 | 430.75 | 433.8 | 433.8 | 433.8 | 430.4 | 13,902 |
| October 23, 2025 | 426.5 | 427.55 | 427.55 | 427.9 | 423.75 | 6,713 |
| October 22, 2025 | 429.7 | 425 | 425 | 429.7 | 425 | 7,688 |
| October 21, 2025 | 429.2 | 429.2 | 429.2 | 429.45 | 428.3 | 2,352 |
| October 20, 2025 | 426.25 | 429.85 | 429.85 | 429.95 | 425.25 | 6,308 |
| October 17, 2025 | 417.35 | 418.95 | 418.95 | 422.85 | 414.8 | 12,634 |
| October 16, 2025 | 424.9 | 425.15 | 425.15 | 426.35 | 424.35 | 4,571 |
| October 15, 2025 | 422.5 | 424 | 424 | 426.05 | 422.1 | 2,548 |