382.16
+1.125(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 22, 2026 | 386.45 | 381.03 | 381.03 | 390.6 | 380.53 | 4.83M |
| January 21, 2026 | 375.8 | 384.64 | 384.64 | 385.92 | 374.68 | 5.17M |
| January 20, 2026 | 372.24 | 375.11 | 375.11 | 377.34 | 371.3 | 5.35M |
| January 16, 2026 | 379.25 | 380.17 | 380.17 | 382.77 | 377.51 | 3.71M |
| January 15, 2026 | 376.02 | 379.16 | 379.16 | 380.18 | 374.46 | 2.99M |
| January 14, 2026 | 376.69 | 375.95 | 375.95 | 380.09 | 373.97 | 4.82M |
| January 13, 2026 | 375.87 | 379.74 | 379.74 | 380.18 | 370.82 | 4.79M |
| January 12, 2026 | 374.64 | 374.94 | 374.94 | 376.42 | 369.25 | 5.86M |
| January 09, 2026 | 363.5 | 374.64 | 374.64 | 375.49 | 361.31 | 7.09M |
| January 08, 2026 | 345.31 | 359.56 | 359.56 | 363.21 | 344.1 | 4.22M |
| January 07, 2026 | 352.98 | 349.06 | 349.06 | 358.5 | 349.03 | 3.56M |
| January 06, 2026 | 341.5 | 349.29 | 349.29 | 350.68 | 337.71 | 4.68M |
| January 05, 2026 | 342.7 | 344.09 | 344.09 | 347.35 | 341.25 | 4.73M |
| January 02, 2026 | 343.43 | 345.82 | 345.82 | 348.49 | 340.92 | 3.76M |
| December 31, 2025 | 345.5 | 344.1 | 344.1 | 346.71 | 343.97 | 2.32M |
| December 30, 2025 | 346.03 | 346.35 | 346.35 | 346.98 | 343.72 | 2.39M |
| December 29, 2025 | 350 | 347.45 | 347.45 | 350.32 | 344.75 | 3.79M |
| December 26, 2025 | 346.99 | 349.78 | 349.78 | 350.05 | 346.57 | 1.69M |
| December 24, 2025 | 344.34 | 347.34 | 347.34 | 348.26 | 343.9 | 1.37M |
| December 23, 2025 | 344 | 344.97 | 344.97 | 347.5 | 341.94 | 3.87M |
| December 22, 2025 | 345.31 | 346.39 | 346.39 | 347.9 | 343.7 | 3.52M |
| December 19, 2025 | 354.11 | 345 | 345 | 354.11 | 344.92 | 12.71M |
| December 18, 2025 | 363.54 | 354.99 | 354.99 | 366.3 | 354.56 | 4.27M |
| December 17, 2025 | 351.97 | 356.75 | 356.75 | 357.5 | 350.98 | 3.65M |
| December 16, 2025 | 356.9 | 352.64 | 352.64 | 358.62 | 351.81 | 2.1M |
| December 15, 2025 | 359.39 | 356.99 | 356.99 | 362.67 | 355.62 | 4.39M |
| December 12, 2025 | 359.26 | 359.65 | 359.65 | 360.76 | 356.05 | 3.86M |
| December 11, 2025 | 356 | 357.46 | 357.46 | 362.72 | 353.94 | 6.19M |
| December 10, 2025 | 344.1 | 351.13 | 351.13 | 352.02 | 344 | 6.32M |
| December 09, 2025 | 347.76 | 345.27 | 345.27 | 356.67 | 344.96 | 5.06M |
| December 08, 2025 | 350.78 | 349.91 | 349.91 | 351.95 | 345.7 | 5.72M |
| December 05, 2025 | 350.65 | 354.61 | 354.61 | 355.62 | 349.53 | 5.67M |
| December 04, 2025 | 356.29 | 351.17 | 351.17 | 357.51 | 350 | 4.02M |
| December 03, 2025 | 354.5 | 357.91 | 357.91 | 360.47 | 353.75 | 4.17M |
| December 02, 2025 | 356.83 | 354.03 | 354.03 | 357.5 | 351.3 | 3.97M |
| December 01, 2025 | 354.05 | 357.33 | 357.33 | 362.29 | 352.88 | 5.11M |
| November 28, 2025 | 354.93 | 356.92 | 356.92 | 357.83 | 353.5 | 2.12M |
| November 26, 2025 | 350.26 | 355.47 | 355.47 | 357.33 | 349 | 4.52M |
| November 25, 2025 | 339 | 351.07 | 351.07 | 353 | 338.85 | 6.32M |
| November 24, 2025 | 342.2 | 336.58 | 336.58 | 343.71 | 336.55 | 6.13M |
| November 21, 2025 | 334.57 | 343.32 | 343.32 | 346.92 | 333 | 7.44M |
| November 20, 2025 | 336.36 | 332.38 | 332.38 | 338.9 | 332.13 | 4.03M |
| November 19, 2025 | 340.97 | 334.5 | 334.5 | 341.75 | 331.37 | 7.6M |
| November 18, 2025 | 339.98 | 336.48 | 336.48 | 348.8 | 336.01 | 10.17M |
| November 17, 2025 | 361.13 | 358.03 | 358.03 | 363.78 | 356.1 | 5.13M |
| November 14, 2025 | 365.91 | 362.36 | 362.36 | 367.33 | 359.8 | 3.41M |
| November 13, 2025 | 371.66 | 368.07 | 368.07 | 373.52 | 366.62 | 3.03M |
| November 12, 2025 | 372.06 | 371.13 | 371.13 | 373.56 | 369.01 | 3.38M |
| November 11, 2025 | 371.99 | 374.24 | 374.24 | 376 | 370.91 | 2.41M |
| November 10, 2025 | 369.79 | 370.43 | 370.43 | 370.66 | 363.45 | 3.26M |
| November 07, 2025 | 368.99 | 371.11 | 371.11 | 373.65 | 367.57 | 2.77M |
| November 06, 2025 | 371.82 | 369.07 | 369.07 | 372.66 | 367.55 | 2.44M |
| November 05, 2025 | 382.79 | 373.84 | 373.84 | 383.42 | 370.53 | 4.76M |
| November 04, 2025 | 377.35 | 383.08 | 383.08 | 383.68 | 376.75 | 2.59M |
| November 03, 2025 | 377.01 | 378.35 | 378.35 | 378.48 | 373.68 | 2.34M |
| October 31, 2025 | 376.96 | 379.59 | 379.59 | 380.94 | 375.01 | 2.64M |
| October 30, 2025 | 377.71 | 379.55 | 379.55 | 384.7 | 376.11 | 2.38M |
| October 29, 2025 | 383 | 378.04 | 378.04 | 385 | 375.2 | 3.85M |
| October 28, 2025 | 384.42 | 385.75 | 385.75 | 390.01 | 382.83 | 2.37M |
| October 27, 2025 | 387.7 | 385.27 | 385.27 | 389.29 | 382.9 | 3.07M |