578.00
+3(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 576.29 | 576.8 | 576.8 | 577.1 | 576.2 | 443 |
| January 13, 2026 | 576.9 | 575 | 575 | 576.9 | 574.59 | 8 |
| January 12, 2026 | 579.5 | 575.7 | 575.7 | 579.5 | 575.7 | 244 |
| January 09, 2026 | 577.4 | 577.5 | 577.5 | 579.33 | 577.4 | 40 |
| January 08, 2026 | 582.4 | 583.2 | 583.2 | 584.8 | 582.4 | 444 |
| January 07, 2026 | 578.1 | 583.1 | 583.1 | 583.9 | 577.3 | 432 |
| January 06, 2026 | 567.19 | 574.8 | 574.8 | 576.7 | 566.7 | 375 |
| January 05, 2026 | 568 | 562.5 | 562.5 | 568 | 562.5 | 622 |
| January 02, 2026 | 566.6 | 565.6 | 565.6 | 566.6 | 562.6 | 3,495 |
| December 31, 2025 | 567.8 | 567.6 | 567.6 | 568.05 | 567.6 | 8 |
| December 30, 2025 | 568.8 | 567.7 | 567.7 | 568.8 | 567.7 | 266 |
| December 29, 2025 | 570.2 | 568.8 | 568.8 | 570.9 | 568.8 | 208 |
| December 24, 2025 | 567.9 | 567.35 | 567.35 | 567.9 | 566.6 | 54 |
| December 23, 2025 | 567.9 | 567.7 | 567.7 | 569.2 | 567.3 | 326 |
| December 22, 2025 | 565.1 | 564.2 | 564.2 | 565.2 | 561.8 | 536 |
| December 19, 2025 | 562.8 | 564.1 | 564.1 | 564.1 | 562.8 | 1,854 |
| December 18, 2025 | 557.2 | 561.1 | 561.1 | 561.1 | 557.2 | 333 |
| December 17, 2025 | 559 | 561.3 | 561 | 561.3 | 559 | 444 |
| December 16, 2025 | 567.7 | 559.3 | 559.3 | 568 | 559.3 | 1,045 |
| December 15, 2025 | 561.3 | 564.6 | 564.6 | 564.6 | 561.3 | 6,324 |
| December 12, 2025 | 561 | 560.1 | 560.1 | 561 | 558.9 | 11 |
| December 11, 2025 | 553.6 | 561 | 561 | 561 | 553.6 | 9 |
| December 10, 2025 | 550.7 | 551.75 | 551.75 | 551.75 | 550.7 | 71 |
| December 09, 2025 | 553.5 | 551.9 | 551.9 | 555.9 | 551.9 | 269 |
| December 08, 2025 | 558.8 | 554.5 | 554.5 | 559.8 | 554.5 | 246 |
| December 05, 2025 | 560.7 | 559.7 | 559.7 | 562.2 | 559.7 | 640 |
| December 04, 2025 | 564.9 | 560.35 | 560.35 | 564.9 | 560.35 | 71 |
| December 03, 2025 | 563.4 | 564 | 564 | 564 | 563.4 | 22 |
| December 02, 2025 | 564.6 | 562.85 | 562.85 | 564.9 | 562.85 | 149 |
| December 01, 2025 | 568.8 | 566.4 | 566.4 | 569.2 | 566.3 | 259 |
| November 28, 2025 | 572.85 | 568.9 | 568.9 | 572.85 | 568.9 | 359 |
| November 27, 2025 | 571.1 | 571.35 | 571.35 | 571.52 | 571.1 | 263 |
| November 26, 2025 | 573.9 | 572.9 | 572.9 | 573.9 | 572.4 | 132 |
| November 25, 2025 | 560.7 | 569.45 | 569.45 | 569.71 | 560.7 | 1,264 |
| November 24, 2025 | 558.8 | 561.9 | 561.9 | 562.2 | 558.8 | 4 |
| November 21, 2025 | 551.1 | 556.35 | 556.35 | 556.35 | 550.5 | 749 |
| November 20, 2025 | 553.9 | 552.35 | 552.35 | 553.9 | 552.35 | 75 |
| November 19, 2025 | 553.9 | 551.35 | 551.35 | 554.3 | 551.35 | 68 |
| November 18, 2025 | 551.5 | 552.1 | 552.1 | 552.1 | 550 | 367 |
| November 17, 2025 | 551.7 | 555 | 555 | 555 | 551.6 | 161 |
| November 14, 2025 | 555.76 | 553.2 | 553.2 | 555.76 | 552.1 | 142 |
| November 13, 2025 | 557.72 | 559.85 | 559.85 | 560.1 | 557.6 | 1,070 |
| November 12, 2025 | 549.1 | 473.47 | 473.47 | 549.1 | 473.47 | 7,119 |
| November 11, 2025 | 538 | 545.65 | 545.65 | 545.65 | 538 | 924 |
| November 10, 2025 | 532.2 | 533.3 | 533.3 | 533.3 | 532.2 | 74 |
| November 07, 2025 | 530 | 530 | 530 | 530 | 530 | 3 |
| November 06, 2025 | 530.5 | 529.1 | 529.1 | 530.7 | 529.1 | 187 |
| November 05, 2025 | 529.2 | 527.6 | 527.6 | 529.2 | 527.6 | 174 |
| November 04, 2025 | 525.5 | 525.5 | 525.5 | 525.5 | 525.5 | 1 |
| November 03, 2025 | 527.5 | 523.2 | 523.2 | 527.5 | 523.2 | 248 |
| October 31, 2025 | 264.98 | 264.98 | 264.98 | 264.98 | 264.98 | 179 |
| October 30, 2025 | 264.98 | 264.98 | 264.98 | 264.98 | 264.98 | 42 |
| October 29, 2025 | 264.98 | 264.98 | 264.98 | 264.98 | 264.98 | 600 |
| October 28, 2025 | 264.98 | 264.98 | 264.98 | 264.98 | 264.98 | 29 |
| October 27, 2025 | 535.9 | 534.8 | 534.8 | 535.9 | 534.22 | 236 |
| October 24, 2025 | 535.1 | 537.7 | 537.7 | 537.7 | 535.1 | 724 |
| October 23, 2025 | 534.06 | 534.6 | 534.6 | 534.6 | 533.1 | 244 |
| October 22, 2025 | 536.13 | 536.6 | 536.6 | 536.6 | 536 | 70 |
| October 21, 2025 | 535.7 | 535.2 | 535.2 | 535.7 | 535.2 | 51 |
| October 20, 2025 | 530.9 | 532.45 | 532.45 | 533.3 | 530.9 | 72 |