333.00
-6.3(-1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 338.5 | 333 | 333 | 341.12 | 329.31 | 185,550 |
| January 13, 2026 | 331.28 | 339.3 | 339.3 | 339.66 | 328.36 | 220,029 |
| January 12, 2026 | 333.91 | 331.17 | 331.17 | 338.03 | 329.52 | 224,200 |
| January 09, 2026 | 332.56 | 336.41 | 336.41 | 338.01 | 328.14 | 253,830 |
| January 08, 2026 | 325 | 332.61 | 332.61 | 335.72 | 325 | 222,900 |
| January 07, 2026 | 327.26 | 327.23 | 327.23 | 329.47 | 322.48 | 183,552 |
| January 06, 2026 | 325.1 | 326.91 | 326.91 | 329.08 | 324.19 | 273,300 |
| January 05, 2026 | 330.52 | 328.69 | 328.69 | 332.92 | 322.7 | 349,500 |
| January 02, 2026 | 334.08 | 332.29 | 332.29 | 334.08 | 328.3 | 206,100 |
| December 31, 2025 | 335.77 | 332.33 | 332.33 | 336.88 | 331.15 | 167,045 |
| December 30, 2025 | 338.37 | 335.98 | 335.98 | 340.1 | 335.5 | 150,950 |
| December 29, 2025 | 343.57 | 338.82 | 338.82 | 344.15 | 337.64 | 104,159 |
| December 26, 2025 | 342.03 | 344.41 | 344.41 | 346.75 | 340.25 | 108,400 |
| December 24, 2025 | 342.18 | 345.41 | 345.41 | 347.77 | 342.18 | 63,800 |
| December 23, 2025 | 343.14 | 342.24 | 342.24 | 344.81 | 341.07 | 149,700 |
| December 22, 2025 | 343.87 | 342.6 | 342.6 | 347.18 | 341.7 | 132,600 |
| December 19, 2025 | 337.94 | 343.89 | 343.89 | 344.52 | 336.59 | 742,416 |
| December 18, 2025 | 345.91 | 339.66 | 339.66 | 349.42 | 339.32 | 219,830 |
| December 17, 2025 | 343.15 | 344.09 | 344.09 | 347.36 | 341.56 | 235,100 |
| December 16, 2025 | 346.24 | 343.42 | 343.42 | 349.93 | 340.22 | 244,133 |
| December 15, 2025 | 345.83 | 346.68 | 346.68 | 348.54 | 340.15 | 366,241 |
| December 12, 2025 | 360 | 344.38 | 344.38 | 360 | 343.18 | 255,507 |
| December 11, 2025 | 353.21 | 356.66 | 356.66 | 360.56 | 349.49 | 343,752 |
| December 10, 2025 | 332.32 | 352.21 | 352.21 | 352.69 | 332.32 | 403,374 |
| December 09, 2025 | 323.01 | 331.9 | 331.9 | 332.42 | 323.01 | 256,309 |
| December 08, 2025 | 328.31 | 325.23 | 325.23 | 330.91 | 324.9 | 357,417 |
| December 05, 2025 | 325.42 | 328.39 | 328.39 | 331.77 | 323.5 | 237,300 |
| December 04, 2025 | 325.08 | 325.01 | 325.01 | 328.2 | 323.19 | 165,015 |
| December 03, 2025 | 319.07 | 325.76 | 325.76 | 327.5 | 316.88 | 583,200 |
| December 02, 2025 | 322.45 | 317.7 | 317.7 | 325.28 | 317.29 | 289,500 |
| December 01, 2025 | 315.38 | 320.7 | 320.7 | 323.79 | 310.13 | 264,745 |
| November 28, 2025 | 319.24 | 318.84 | 318.84 | 319.73 | 314.5 | 93,900 |
| November 26, 2025 | 316.96 | 318.59 | 318.59 | 321.27 | 316.39 | 172,200 |
| November 25, 2025 | 309.05 | 317.49 | 317.49 | 322.07 | 309.05 | 288,500 |
| November 24, 2025 | 302.66 | 304.74 | 304.74 | 309.77 | 301.84 | 284,136 |
| November 21, 2025 | 289.59 | 302.47 | 302.47 | 305.29 | 286.96 | 284,800 |
| November 20, 2025 | 297.35 | 287.48 | 287.48 | 298.71 | 285.66 | 348,115 |
| November 19, 2025 | 293.89 | 294.11 | 294.11 | 297.86 | 292.03 | 294,000 |
| November 18, 2025 | 283.97 | 294 | 294 | 294.57 | 283.97 | 333,126 |
| November 17, 2025 | 292.5 | 285.25 | 285.25 | 295.96 | 285.25 | 448,831 |
| November 14, 2025 | 297.45 | 293.98 | 293.98 | 299.47 | 292.68 | 370,806 |
| November 13, 2025 | 297.35 | 299.37 | 299.37 | 303.9 | 296.73 | 369,624 |
| November 12, 2025 | 296.8 | 299.91 | 299.91 | 303.9 | 294.96 | 317,141 |
| November 11, 2025 | 295.13 | 293.66 | 293.66 | 300.1 | 292.79 | 186,400 |
| November 10, 2025 | 296.23 | 294.27 | 294.27 | 297.27 | 291.73 | 194,400 |
| November 07, 2025 | 290.38 | 293.27 | 293.27 | 297.27 | 289.31 | 210,737 |
| November 06, 2025 | 293.7 | 290.43 | 289.88 | 297.27 | 289 | 317,046 |
| November 05, 2025 | 298.48 | 298.17 | 297.61 | 303.98 | 295.62 | 263,500 |
| November 04, 2025 | 304.15 | 297.87 | 297.31 | 306.08 | 297.63 | 332,600 |
| November 03, 2025 | 311.23 | 308.2 | 307.62 | 314.6 | 301.56 | 364,000 |
| October 31, 2025 | 313.7 | 314.08 | 313.49 | 317.21 | 312.24 | 303,300 |
| October 30, 2025 | 318.78 | 314.53 | 313.94 | 324.52 | 312.33 | 388,630 |
| October 29, 2025 | 315.88 | 321.93 | 321.32 | 326.72 | 314.74 | 309,521 |
| October 28, 2025 | 320.78 | 318.36 | 317.76 | 324.29 | 316.77 | 424,200 |
| October 27, 2025 | 334.21 | 321.76 | 321.15 | 341.29 | 320.68 | 555,501 |
| October 24, 2025 | 327.08 | 331.6 | 330.97 | 337.9 | 327.08 | 406,600 |
| October 23, 2025 | 306.57 | 324.74 | 324.74 | 331.17 | 300 | 657,398 |
| October 22, 2025 | 316.3 | 308.35 | 308.35 | 320.29 | 298 | 777,400 |
| October 21, 2025 | 309.18 | 311.87 | 311.87 | 318.49 | 309.18 | 271,522 |
| October 20, 2025 | 312.98 | 309.22 | 309.22 | 316.44 | 309.22 | 263,565 |