442.90
-0.73(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 443.74 | 442.9 | 442.9 | 444.55 | 440.09 | 1.79M |
| January 12, 2026 | 442.38 | 443.63 | 443.63 | 445.98 | 439.39 | 2.28M |
| January 09, 2026 | 437.82 | 444.08 | 444.08 | 445.05 | 437.17 | 1.79M |
| January 08, 2026 | 433.44 | 439.69 | 439.69 | 442.43 | 432.41 | 2.8M |
| January 07, 2026 | 436.91 | 434.14 | 434.14 | 439.02 | 432.89 | 2.32M |
| January 06, 2026 | 434.07 | 437.16 | 437.16 | 439 | 433.46 | 2.36M |
| January 05, 2026 | 425.61 | 433.1 | 433.1 | 433.99 | 424.07 | 2.62M |
| January 02, 2026 | 426.28 | 429.11 | 429.11 | 430.81 | 422.08 | 2.2M |
| December 31, 2025 | 427.11 | 426.39 | 426.39 | 429 | 426.28 | 1.57M |
| December 30, 2025 | 425.27 | 428.36 | 428.36 | 429.46 | 423.28 | 1.48M |
| December 29, 2025 | 423.85 | 426.54 | 426.54 | 427.3 | 423.75 | 2.24M |
| December 26, 2025 | 425.4 | 424.77 | 424.77 | 426 | 423.41 | 1.33M |
| December 24, 2025 | 424.61 | 424.9 | 424.9 | 426.63 | 424.14 | 830,136 |
| December 23, 2025 | 423.6 | 425.1 | 425.1 | 425.33 | 423 | 1.66M |
| December 22, 2025 | 421.56 | 423.51 | 423.51 | 425.29 | 420.53 | 2.35M |
| December 19, 2025 | 418.03 | 421.43 | 421.43 | 423.39 | 417.19 | 6.05M |
| December 18, 2025 | 421.53 | 418.99 | 418.99 | 424.48 | 418.47 | 3.37M |
| December 17, 2025 | 423 | 422.34 | 422.34 | 424.41 | 420.78 | 4.77M |
| December 16, 2025 | 418.53 | 423.51 | 423.51 | 424.45 | 414.9 | 3.96M |
| December 15, 2025 | 417.43 | 416.99 | 416.99 | 421.51 | 410 | 4.8M |
| December 12, 2025 | 406.75 | 416.24 | 416.24 | 418.02 | 406.75 | 4.73M |
| December 11, 2025 | 395.24 | 403.3 | 403.3 | 404.29 | 394.87 | 3.27M |
| December 10, 2025 | 389.62 | 392.68 | 392.68 | 394.35 | 389 | 5.12M |
| December 09, 2025 | 391.21 | 390.38 | 390.38 | 396.83 | 390.1 | 3.57M |
| December 08, 2025 | 398.76 | 389.38 | 389.38 | 399.42 | 387.78 | 4.57M |
| December 05, 2025 | 403.96 | 399.57 | 399.57 | 404.61 | 398.93 | 3.18M |
| December 04, 2025 | 407.61 | 403.73 | 403.73 | 408.73 | 401.93 | 2.86M |
| December 03, 2025 | 408.34 | 409.15 | 409.15 | 411.02 | 406 | 1.96M |
| December 02, 2025 | 408 | 408.79 | 407.29 | 411.32 | 404.27 | 2.14M |
| December 01, 2025 | 410.02 | 407.14 | 405.65 | 411.57 | 406.72 | 2.08M |
| November 28, 2025 | 407.82 | 410.32 | 410.32 | 411.58 | 406.47 | 1.16M |
| November 26, 2025 | 407.5 | 407.9 | 407.9 | 410.49 | 407.03 | 2.49M |
| November 25, 2025 | 411.67 | 407.85 | 407.85 | 412.87 | 406.09 | 3.58M |
| November 24, 2025 | 410.24 | 407.67 | 407.67 | 412.46 | 406.71 | 4.04M |
| November 21, 2025 | 407.38 | 412.74 | 412.74 | 416.42 | 406.42 | 3.1M |
| November 20, 2025 | 414.6 | 408.51 | 408.51 | 415.95 | 408.21 | 2.72M |
| November 19, 2025 | 414.73 | 413.2 | 413.2 | 416.07 | 410.73 | 2.64M |
| November 18, 2025 | 418.73 | 414.72 | 414.72 | 419.38 | 413.65 | 2.59M |
| November 17, 2025 | 421.61 | 417.85 | 417.85 | 423.38 | 417.56 | 2.25M |
| November 14, 2025 | 428.64 | 423.39 | 423.39 | 430.1 | 423.07 | 2.47M |
| November 13, 2025 | 427.2 | 428.64 | 428.64 | 429 | 420.92 | 2.87M |
| November 12, 2025 | 428 | 428.96 | 428.96 | 431.56 | 424.9 | 2.59M |
| November 11, 2025 | 425.74 | 426.65 | 426.65 | 428.4 | 421.94 | 2.48M |
| November 10, 2025 | 420.52 | 420.67 | 420.67 | 422.17 | 415.92 | 2.62M |
| November 07, 2025 | 417 | 420.51 | 420.51 | 422.82 | 414 | 2.56M |
| November 06, 2025 | 416.12 | 415.32 | 415.32 | 419.49 | 413.62 | 3.44M |
| November 05, 2025 | 416.29 | 418.23 | 418.23 | 419.79 | 415 | 3.08M |
| November 04, 2025 | 416.17 | 417.94 | 417.94 | 421.32 | 414 | 3.48M |
| November 03, 2025 | 422.25 | 412.18 | 412.18 | 422.25 | 409 | 4.91M |
| October 31, 2025 | 425 | 418.3 | 418.3 | 426.41 | 414.47 | 4.07M |
| October 30, 2025 | 432.45 | 429.91 | 429.91 | 435.19 | 428.61 | 3.64M |
| October 29, 2025 | 438.79 | 432.01 | 432.01 | 439.44 | 431.22 | 4.09M |
| October 28, 2025 | 445.47 | 442.72 | 442.72 | 447.22 | 441.99 | 2.11M |
| October 27, 2025 | 447.65 | 444.82 | 444.82 | 450.15 | 444.26 | 2.34M |
| October 24, 2025 | 449.54 | 446 | 446 | 450.4 | 445.59 | 1.59M |
| October 23, 2025 | 452.58 | 450.08 | 450.08 | 452.67 | 448.66 | 1.53M |
| October 22, 2025 | 450.33 | 449.92 | 449.92 | 455.08 | 447.75 | 1.86M |
| October 21, 2025 | 450.55 | 450.08 | 450.08 | 452.45 | 448.38 | 1.77M |
| October 20, 2025 | 452.36 | 451.56 | 451.56 | 455.24 | 449.71 | 1.9M |
| October 17, 2025 | 444.2 | 450.89 | 450.89 | 451.33 | 442.89 | 2.37M |