670.46
-6.25(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 672.79 | 670.46 | 670.46 | 682.99 | 668.99 | 762,074 |
| January 29, 2026 | 684.06 | 676.71 | 676.71 | 687.91 | 671.64 | 553,803 |
| January 28, 2026 | 686.91 | 687.74 | 687.74 | 694.7 | 679.32 | 426,388 |
| January 27, 2026 | 697.14 | 694.75 | 694.75 | 705.82 | 692.64 | 416,107 |
| January 26, 2026 | 691.04 | 697.82 | 697.82 | 704.72 | 690.45 | 379,232 |
| January 23, 2026 | 689.82 | 693.85 | 693.85 | 698.29 | 687.46 | 279,300 |
| January 22, 2026 | 697.44 | 691.05 | 691.05 | 703.54 | 688.7 | 453,761 |
| January 21, 2026 | 689.15 | 696.46 | 696.46 | 709.24 | 681 | 556,558 |
| January 20, 2026 | 693.79 | 686.02 | 686.02 | 699.48 | 682.85 | 560,688 |
| January 16, 2026 | 715.05 | 715.37 | 715.37 | 719.95 | 710.96 | 532,116 |
| January 15, 2026 | 711 | 712.12 | 712.12 | 715.11 | 707.42 | 320,330 |
| January 14, 2026 | 710.21 | 710.48 | 710.48 | 712.2 | 701.49 | 369,600 |
| January 13, 2026 | 717.91 | 714.04 | 714.04 | 726.41 | 707.88 | 336,000 |
| January 12, 2026 | 708.86 | 724.76 | 724.76 | 725.53 | 702.01 | 503,005 |
| January 09, 2026 | 707.33 | 713.35 | 713.35 | 717.33 | 706.73 | 511,406 |
| January 08, 2026 | 707.29 | 712.39 | 712.39 | 713.99 | 694.52 | 543,118 |
| January 07, 2026 | 706.08 | 714.55 | 714.55 | 724.99 | 704.72 | 542,668 |
| January 06, 2026 | 677.86 | 706.83 | 706.83 | 707.53 | 675.9 | 497,519 |
| January 05, 2026 | 670.21 | 682.23 | 682.23 | 684.96 | 667.66 | 518,955 |
| January 02, 2026 | 676.53 | 669.99 | 669.99 | 678.89 | 661.89 | 442,935 |
| December 31, 2025 | 680.82 | 676.53 | 676.53 | 684.29 | 675.88 | 292,303 |
| December 30, 2025 | 683.9 | 682.32 | 682.32 | 687.83 | 680.88 | 432,400 |
| December 29, 2025 | 687.71 | 687.89 | 687.89 | 690.05 | 680.46 | 289,007 |
| December 26, 2025 | 687.15 | 688.48 | 688.48 | 689.1 | 682.74 | 206,701 |
| December 24, 2025 | 683.97 | 688.18 | 688.18 | 689.06 | 680.09 | 219,400 |
| December 23, 2025 | 695.96 | 682.31 | 682.31 | 700 | 676.06 | 586,333 |
| December 22, 2025 | 701.81 | 702.12 | 702.12 | 705.89 | 695.56 | 353,937 |
| December 19, 2025 | 694.8 | 700.34 | 700.34 | 705.95 | 689.98 | 1.68M |
| December 18, 2025 | 699.26 | 697.1 | 697.1 | 711.68 | 693.37 | 483,800 |
| December 17, 2025 | 692 | 695.6 | 695.6 | 705.66 | 688.5 | 473,500 |
| December 16, 2025 | 697.51 | 693.18 | 693.18 | 703.71 | 687.68 | 711,702 |
| December 15, 2025 | 711.29 | 700.55 | 700.55 | 711.29 | 695.56 | 571,614 |
| December 12, 2025 | 710.46 | 704.2 | 704.2 | 715.19 | 697.26 | 460,689 |
| December 11, 2025 | 700.94 | 707.5 | 707.5 | 716.45 | 696.88 | 417,415 |
| December 10, 2025 | 702.19 | 701.83 | 701.83 | 707.46 | 693.72 | 529,485 |
| December 09, 2025 | 710.41 | 699.06 | 699.06 | 718 | 698.39 | 409,302 |
| December 08, 2025 | 717.47 | 706.65 | 706.65 | 721.5 | 705 | 411,700 |
| December 05, 2025 | 720.72 | 714.1 | 714.1 | 722.71 | 710.51 | 386,700 |
| December 04, 2025 | 725.56 | 717.47 | 717.47 | 732.03 | 714.17 | 526,358 |
| December 03, 2025 | 738.69 | 725.93 | 725.93 | 739.15 | 724.74 | 505,139 |
| December 02, 2025 | 732.4 | 732.73 | 732.73 | 738.33 | 722.29 | 761,358 |
| December 01, 2025 | 741.57 | 728.97 | 728.97 | 746.77 | 727.15 | 805,052 |
| November 28, 2025 | 756.02 | 752.88 | 752.88 | 757.24 | 748 | 208,980 |
| November 26, 2025 | 767.81 | 755.96 | 755.96 | 769.98 | 753.61 | 426,224 |
| November 25, 2025 | 751.75 | 766.68 | 766.68 | 769.24 | 750.36 | 660,840 |
| November 24, 2025 | 733.05 | 752.14 | 752.14 | 759.33 | 726.81 | 1.31M |
| November 21, 2025 | 690.1 | 725.91 | 725.91 | 735.59 | 688.14 | 972,621 |
| November 20, 2025 | 697.82 | 689.35 | 689.35 | 710.72 | 688.48 | 767,780 |
| November 19, 2025 | 673.75 | 697.1 | 697.1 | 701.74 | 670.21 | 1.01M |
| November 18, 2025 | 670.18 | 670.21 | 670.21 | 681.63 | 665.25 | 574,656 |
| November 17, 2025 | 689.93 | 669 | 669 | 697.93 | 666.97 | 496,046 |
| November 14, 2025 | 695.92 | 689.93 | 689.93 | 699.66 | 688.66 | 468,500 |
| November 13, 2025 | 709.83 | 701.48 | 701.48 | 715.89 | 698.18 | 473,400 |
| November 12, 2025 | 712.47 | 713.56 | 713.56 | 719.25 | 707.53 | 468,511 |
| November 11, 2025 | 710.94 | 712.47 | 712.47 | 718.52 | 709.09 | 292,000 |
| November 10, 2025 | 708.06 | 709.59 | 709.59 | 713.03 | 699.85 | 351,727 |
| November 07, 2025 | 710.15 | 708.45 | 708.45 | 716.71 | 700.2 | 409,936 |
| November 06, 2025 | 712.48 | 713.74 | 713.74 | 720 | 694 | 1.1M |
| November 05, 2025 | 724.36 | 720.21 | 720.21 | 728.95 | 701.61 | 590,823 |
| November 04, 2025 | 717.44 | 722.12 | 722.12 | 726.5 | 706.59 | 680,909 |