423.05
-1.5(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 425.3 | 423.05 | 423.05 | 425.3 | 423.05 | 266 |
| January 13, 2026 | 429.45 | 424.55 | 424.55 | 429.5 | 424.55 | 510 |
| January 12, 2026 | 429.95 | 428.88 | 428.88 | 429.95 | 426.95 | 728 |
| January 09, 2026 | 431 | 430.4 | 430.4 | 431 | 430.4 | 56 |
| January 08, 2026 | 427.75 | 431.58 | 431.58 | 431.58 | 427.75 | 206 |
| January 07, 2026 | 434.1 | 429.38 | 429.38 | 434.25 | 429.38 | 276 |
| January 06, 2026 | 433.1 | 433.65 | 433.65 | 433.65 | 433.1 | 140 |
| January 05, 2026 | 425.95 | 434.25 | 434.25 | 434.25 | 425.95 | 12 |
| January 02, 2026 | 425.55 | 425.55 | 425.55 | 426.2 | 424 | 25 |
| December 31, 2025 | 426.25 | 426.25 | 426.25 | 426.25 | 426.25 | 0 |
| December 30, 2025 | 427.5 | 427.78 | 427.78 | 427.78 | 427.5 | 112 |
| December 29, 2025 | 428.65 | 426.8 | 426.8 | 428.7 | 426.8 | 208 |
| December 24, 2025 | 427.7 | 427.9 | 427.9 | 427.9 | 427.65 | 19 |
| December 23, 2025 | 427.45 | 427.98 | 427.98 | 428.45 | 427.45 | 172 |
| December 22, 2025 | 423 | 425.8 | 425.8 | 425.8 | 423 | 358 |
| December 19, 2025 | 420.5 | 423.5 | 423.5 | 423.5 | 420.4 | 157 |
| December 18, 2025 | 418.55 | 421.79 | 421.79 | 421.79 | 418.55 | 20 |
| December 17, 2025 | 419.4 | 418.7 | 418.7 | 420.8 | 418.7 | 21 |
| December 16, 2025 | 420.7 | 421.1 | 421.1 | 421.1 | 420.5 | 35 |
| December 15, 2025 | 422.3 | 421.48 | 421.48 | 422.35 | 421.4 | 256 |
| December 12, 2025 | 421.35 | 417.83 | 417.83 | 421.35 | 417.83 | 210 |
| December 11, 2025 | 414.1 | 417.33 | 417.33 | 417.4 | 414.1 | 4 |
| December 10, 2025 | 408.25 | 410.83 | 410.83 | 410.83 | 408.25 | 27 |
| December 09, 2025 | 411.35 | 411.35 | 411.35 | 411.35 | 411.35 | 0 |
| December 08, 2025 | 409.65 | 408.3 | 408.3 | 409.65 | 408.3 | 4 |
| December 05, 2025 | 408 | 409.45 | 409.45 | 410 | 408.8 | 26 |
| December 04, 2025 | 408 | 409.02 | 409.02 | 408.2 | 408 | 6 |
| December 03, 2025 | 405.7 | 405.45 | 405.45 | 405.7 | 404.7 | 36,929 |
| December 02, 2025 | 404.52 | 404.52 | 404.52 | 404.52 | 404.52 | 0 |
| December 01, 2025 | 403.67 | 403.67 | 403.67 | 403.67 | 403.67 | 799 |
| November 28, 2025 | 404.25 | 404.25 | 404.25 | 404.25 | 404.25 | 2 |
| November 27, 2025 | 403.55 | 403.45 | 403.45 | 403.55 | 403.25 | 8 |
| November 26, 2025 | 400.05 | 403.45 | 403.45 | 403.45 | 400.05 | 5 |
| November 25, 2025 | 395 | 397.53 | 397.53 | 397.53 | 395 | 106 |
| November 24, 2025 | 392.6 | 393.33 | 393.33 | 393.5 | 392.6 | 109 |
| November 21, 2025 | 389.35 | 390.23 | 390.23 | 390.23 | 388.8 | 1,088 |
| November 20, 2025 | 392.9 | 393.53 | 393.53 | 393.53 | 392.9 | 80 |
| November 19, 2025 | 389.9 | 389.5 | 389.5 | 391.54 | 389.5 | 155 |
| November 18, 2025 | 390.95 | 390.95 | 391 | 391 | 390.95 | 14 |
| November 17, 2025 | 398.85 | 397 | 397 | 399.55 | 397 | 66 |
| November 14, 2025 | 401.8 | 401.33 | 401.33 | 401.8 | 400.05 | 123 |
| November 13, 2025 | 409.4 | 406.35 | 406.35 | 409.4 | 406.4 | 81 |
| November 12, 2025 | 406.2 | 408.67 | 408.67 | 408.67 | 405.4 | 122 |
| November 11, 2025 | 404.67 | 404.67 | 404.67 | 404.67 | 404.67 | 148 |
| November 10, 2025 | 402.28 | 402.28 | 402.28 | 402.28 | 402.28 | 116 |
| November 07, 2025 | 396.45 | 395.75 | 395.75 | 398.05 | 395.75 | 117 |
| November 06, 2025 | 397.1 | 397.1 | 397.1 | 397.1 | 397.1 | 0 |
| November 05, 2025 | 396.25 | 397.75 | 397.75 | 396.25 | 396.25 | 25 |
| November 04, 2025 | 393.75 | 397.5 | 397.5 | 397.5 | 393.75 | 5 |
| November 03, 2025 | 396.87 | 396.87 | 396.87 | 396.87 | 396.87 | 48 |
| October 31, 2025 | 396.2 | 396.35 | 396.35 | 396.35 | 396.2 | 1 |
| October 30, 2025 | 396.3 | 398.83 | 398.83 | 398.83 | 396.3 | 622 |
| October 29, 2025 | 399.4 | 400.15 | 400.15 | 400.6 | 398.65 | 626 |
| October 28, 2025 | 401.75 | 402.25 | 402.25 | 402.25 | 401.75 | 321 |
| October 27, 2025 | 401 | 401.2 | 401.2 | 401.2 | 401 | 60 |
| October 24, 2025 | 395.75 | 396.65 | 396.65 | 396.65 | 395.75 | 16 |
| October 23, 2025 | 395.25 | 395.1 | 395.1 | 395.5 | 394.65 | 99 |
| October 22, 2025 | 395.65 | 395.65 | 395.65 | 395.65 | 395.65 | 5 |
| October 21, 2025 | 396.65 | 397.28 | 397.28 | 397.35 | 396.4 | 8 |
| October 20, 2025 | 394.2 | 396.7 | 396.7 | 396.7 | 394.2 | 120 |