546.76
-15.06(-2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 533.96 | 546.76 | 546.76 | 551 | 528 | 3.6M |
| January 13, 2026 | 571.45 | 561.82 | 561.82 | 572.59 | 556.04 | 1.51M |
| January 12, 2026 | 581.97 | 572.75 | 572.75 | 582.19 | 566.8 | 1.83M |
| January 09, 2026 | 587.32 | 586.24 | 586.24 | 589.58 | 579.62 | 1.48M |
| January 08, 2026 | 582.68 | 585.08 | 585.08 | 589.95 | 582.68 | 1.47M |
| January 07, 2026 | 593.04 | 592.27 | 592.27 | 603.88 | 590.79 | 1.86M |
| January 06, 2026 | 565 | 592.85 | 592.85 | 594.62 | 564.35 | 2.63M |
| January 05, 2026 | 561.15 | 566.38 | 566.38 | 567.08 | 558 | 1.4M |
| January 02, 2026 | 566.78 | 561.98 | 561.98 | 567.39 | 555.4 | 1.3M |
| December 31, 2025 | 572.5 | 566.36 | 566.36 | 573.28 | 565.77 | 987,646 |
| December 30, 2025 | 573 | 572.63 | 572.63 | 574.77 | 570.45 | 720,448 |
| December 29, 2025 | 577.81 | 575.4 | 575.4 | 580.5 | 574.22 | 695,203 |
| December 26, 2025 | 577.72 | 577.81 | 577.81 | 579.4 | 575.96 | 468,486 |
| December 24, 2025 | 577.34 | 577.15 | 577.15 | 579.85 | 574.87 | 348,373 |
| December 23, 2025 | 577.14 | 577.34 | 577.34 | 579.2 | 573.68 | 1.27M |
| December 22, 2025 | 576 | 579.83 | 579.83 | 583.45 | 573.29 | 1.45M |
| December 19, 2025 | 561.63 | 572.47 | 572.47 | 574.57 | 561.31 | 3.89M |
| December 18, 2025 | 557.29 | 561.89 | 561.89 | 566.85 | 557.26 | 1.55M |
| December 17, 2025 | 554.68 | 556.86 | 556.86 | 561.46 | 554 | 1.65M |
| December 16, 2025 | 559.05 | 554.58 | 554.58 | 559.69 | 546.13 | 1.95M |
| December 15, 2025 | 546.05 | 559.52 | 559.52 | 561.62 | 546.05 | 2.93M |
| December 12, 2025 | 546 | 542.32 | 542.32 | 548.99 | 537.69 | 2.12M |
| December 11, 2025 | 545.47 | 547.36 | 547.36 | 553.39 | 542.71 | 1.57M |
| December 10, 2025 | 557.76 | 555.92 | 555.92 | 560.05 | 546.55 | 1.54M |
| December 09, 2025 | 566.5 | 558.13 | 558.13 | 569 | 557.5 | 1.21M |
| December 08, 2025 | 576.15 | 566.89 | 566.89 | 576.15 | 562.67 | 1.3M |
| December 05, 2025 | 569.5 | 575.34 | 575.34 | 576.88 | 569.43 | 1.1M |
| December 04, 2025 | 571.98 | 568.63 | 568.63 | 574.23 | 564.72 | 1.15M |
| December 03, 2025 | 569.51 | 569.71 | 569.71 | 571.74 | 563.05 | 1.09M |
| December 02, 2025 | 568.6 | 567.72 | 567.72 | 570.75 | 561.39 | 1.75M |
| December 01, 2025 | 568.99 | 567.37 | 567.37 | 573.54 | 566.63 | 1.21M |
| November 28, 2025 | 571.41 | 573.48 | 573.48 | 574 | 568.27 | 1M |
| November 26, 2025 | 580.66 | 574.27 | 574.27 | 582.41 | 573.75 | 793,533 |
| November 25, 2025 | 564.44 | 578.87 | 578.87 | 580 | 561.29 | 1.68M |
| November 24, 2025 | 562.93 | 568.48 | 568.48 | 570.77 | 560 | 2.35M |
| November 21, 2025 | 551.17 | 561.61 | 561.61 | 564 | 548.04 | 2.58M |
| November 20, 2025 | 566.92 | 552.23 | 552.23 | 574.45 | 550 | 1.91M |
| November 19, 2025 | 544.92 | 564.64 | 564.64 | 566.86 | 544.19 | 2.43M |
| November 18, 2025 | 546.05 | 546.77 | 546.77 | 549.21 | 538.83 | 2.01M |
| November 17, 2025 | 546.57 | 546.71 | 546.71 | 554.35 | 544.11 | 1.47M |
| November 14, 2025 | 559.5 | 549.51 | 549.51 | 560.02 | 548.92 | 1.87M |
| November 13, 2025 | 566.86 | 565.51 | 565.51 | 573.32 | 561 | 2.12M |
| November 12, 2025 | 574.13 | 572.45 | 572.45 | 580.47 | 570.31 | 1.63M |
| November 11, 2025 | 575.5 | 572.17 | 572.17 | 579.22 | 570.5 | 1.56M |
| November 10, 2025 | 560 | 576.2 | 576.2 | 578.3 | 560 | 3.07M |
| November 07, 2025 | 543.24 | 560 | 560 | 562.65 | 541.74 | 2.71M |
| November 06, 2025 | 546.5 | 547.78 | 547.78 | 548.55 | 538.07 | 2.04M |
| November 05, 2025 | 538 | 548.55 | 548.55 | 552 | 536.15 | 2.86M |
| November 04, 2025 | 545.09 | 538.82 | 538.82 | 546 | 535.4 | 1.78M |
| November 03, 2025 | 532.05 | 544.21 | 544.21 | 544.84 | 527.6 | 2.08M |
| October 31, 2025 | 528.63 | 534.54 | 534.54 | 538.14 | 526.2 | 1.4M |
| October 30, 2025 | 534.37 | 530.02 | 530.02 | 538 | 529.31 | 1.77M |
| October 29, 2025 | 543 | 537.59 | 537.59 | 544.95 | 534.42 | 1.39M |
| October 28, 2025 | 547.63 | 545.39 | 545.39 | 552.2 | 539.13 | 1.5M |
| October 27, 2025 | 544.75 | 551.25 | 551.25 | 551.63 | 538.75 | 2.14M |
| October 24, 2025 | 548.01 | 546.51 | 546.51 | 552.27 | 541.46 | 2.63M |
| October 23, 2025 | 525.37 | 551.3 | 551.3 | 552.5 | 525.08 | 3.97M |
| October 22, 2025 | 542.99 | 527.03 | 527.03 | 549.85 | 522.17 | 8.14M |
| October 21, 2025 | 459.95 | 462.74 | 462.74 | 466.98 | 456.31 | 3.63M |
| October 20, 2025 | 452.5 | 458.47 | 458.47 | 461.83 | 451.35 | 3.41M |