341.24
+0.56(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 361.59 | 341.24 | 341.24 | 361.59 | 335.2 | 4.74M |
| January 12, 2026 | 338.93 | 340.68 | 340.68 | 341.82 | 338 | 1.44M |
| January 09, 2026 | 327.5 | 335.77 | 335.77 | 338.23 | 327.25 | 1.9M |
| January 08, 2026 | 332.93 | 325.74 | 325.74 | 336.65 | 322.95 | 3.55M |
| January 07, 2026 | 318 | 309.76 | 309.76 | 321.52 | 308.89 | 2.19M |
| January 06, 2026 | 311.68 | 314.47 | 314.47 | 316.86 | 311.66 | 1.11M |
| January 05, 2026 | 307.39 | 311.38 | 311.38 | 315.06 | 307.15 | 1.29M |
| January 02, 2026 | 294 | 304.48 | 304.48 | 304.55 | 291.01 | 934,649 |
| December 31, 2025 | 295.43 | 293.57 | 293.57 | 296.43 | 293.51 | 522,900 |
| December 30, 2025 | 296.3 | 295.47 | 295.47 | 296.57 | 295 | 416,567 |
| December 29, 2025 | 296.77 | 295.93 | 295.93 | 298.04 | 295.37 | 417,265 |
| December 26, 2025 | 297.81 | 296.77 | 296.77 | 298.97 | 295.32 | 466,375 |
| December 24, 2025 | 297.82 | 298.14 | 298.14 | 299.83 | 297.82 | 363,300 |
| December 23, 2025 | 295.48 | 297.83 | 297.83 | 298.78 | 294.44 | 1.05M |
| December 22, 2025 | 288.15 | 295.1 | 295.1 | 295.21 | 287.45 | 919,303 |
| December 19, 2025 | 283.8 | 287.45 | 287.45 | 289.71 | 283.55 | 1.49M |
| December 18, 2025 | 280.19 | 282.72 | 282.72 | 284.4 | 280.18 | 1.12M |
| December 17, 2025 | 279.05 | 278.72 | 278.72 | 282.8 | 277.57 | 1.26M |
| December 16, 2025 | 290.51 | 282.85 | 282.85 | 290.64 | 281.56 | 1.15M |
| December 15, 2025 | 287.45 | 288.53 | 288.53 | 289.37 | 286.86 | 902,450 |
| December 12, 2025 | 292.61 | 286.95 | 286.95 | 292.89 | 286.59 | 1.32M |
| December 11, 2025 | 286.94 | 289.86 | 289.86 | 292.46 | 286.35 | 1.11M |
| December 10, 2025 | 277.12 | 285.94 | 285.94 | 289.44 | 276.11 | 1.37M |
| December 09, 2025 | 282.12 | 277.37 | 277.37 | 285.02 | 277.24 | 1.01M |
| December 08, 2025 | 279.13 | 281.65 | 281.65 | 281.75 | 277.1 | 1.2M |
| December 05, 2025 | 279.31 | 278.5 | 278.5 | 280.22 | 275.28 | 710,973 |
| December 04, 2025 | 278.15 | 280.51 | 280.51 | 283.65 | 277.61 | 1.22M |
| December 03, 2025 | 274.17 | 277.74 | 277.74 | 277.8 | 272.23 | 916,300 |
| December 02, 2025 | 273.58 | 273.97 | 273.97 | 276.29 | 272.94 | 1.06M |
| December 01, 2025 | 276.14 | 272.32 | 272.32 | 277.36 | 272.14 | 1.14M |
| November 28, 2025 | 276.26 | 278.69 | 278.69 | 279.02 | 275.85 | 477,100 |
| November 26, 2025 | 276.96 | 276.14 | 276.14 | 277.93 | 275.56 | 856,978 |
| November 25, 2025 | 275.67 | 276.33 | 276.33 | 277.21 | 273.93 | 1.6M |
| November 24, 2025 | 275.17 | 275.4 | 275.4 | 276.78 | 273.04 | 1.85M |
| November 21, 2025 | 284.55 | 277.78 | 277.78 | 284.55 | 277.09 | 1.69M |
| November 20, 2025 | 288.69 | 284.22 | 284.22 | 291.05 | 282.57 | 1.03M |
| November 19, 2025 | 284.17 | 285.25 | 285.25 | 286.76 | 282.5 | 965,771 |
| November 18, 2025 | 287.99 | 285.44 | 285.44 | 288.64 | 284.47 | 908,067 |
| November 17, 2025 | 290.01 | 287.69 | 287.69 | 291.5 | 287.23 | 829,661 |
| November 14, 2025 | 284.77 | 289.39 | 288.19 | 289.84 | 283.22 | 1.24M |
| November 13, 2025 | 301.05 | 288.37 | 287.17 | 301.72 | 287.51 | 1.51M |
| November 12, 2025 | 301.15 | 300.24 | 299 | 302.94 | 298.21 | 1.6M |
| November 11, 2025 | 296.9 | 301.68 | 300.43 | 302.56 | 296 | 1.51M |
| November 10, 2025 | 290.35 | 297 | 295.77 | 297.86 | 290.3 | 1.46M |
| November 07, 2025 | 286.27 | 290.66 | 290.66 | 292.51 | 284.24 | 928,629 |
| November 06, 2025 | 287.17 | 285.02 | 285.02 | 288.29 | 284.8 | 631,929 |
| November 05, 2025 | 288.77 | 287.1 | 287.1 | 291.9 | 287.02 | 898,602 |
| November 04, 2025 | 287.83 | 291.12 | 291.12 | 291.88 | 285.78 | 1.1M |
| November 03, 2025 | 289.6 | 288.59 | 288.59 | 289.9 | 285.95 | 1.01M |
| October 31, 2025 | 293.99 | 289.1 | 289.1 | 294.74 | 287.93 | 2.17M |
| October 30, 2025 | 284.08 | 295.9 | 295.9 | 305.16 | 282.39 | 2.55M |
| October 29, 2025 | 287.3 | 286.87 | 286.87 | 289.57 | 285.44 | 1.03M |
| October 28, 2025 | 290.69 | 287.38 | 287.38 | 291.94 | 287.07 | 970,979 |
| October 27, 2025 | 293.56 | 291.14 | 291.14 | 294.94 | 290.31 | 1.06M |
| October 24, 2025 | 295.68 | 293.2 | 293.2 | 296.3 | 292.57 | 803,890 |
| October 23, 2025 | 290.15 | 293.28 | 293.28 | 294.2 | 290.15 | 643,874 |
| October 22, 2025 | 292.3 | 288.97 | 288.97 | 293.5 | 288.72 | 1.1M |
| October 21, 2025 | 290.4 | 292.3 | 292.3 | 293.82 | 288.55 | 982,382 |
| October 20, 2025 | 286.26 | 290.56 | 290.56 | 291.65 | 285.97 | 723,744 |
| October 17, 2025 | 284.2 | 283.87 | 283.87 | 285.1 | 282.27 | 886,809 |