582.20
+37.7875(+6.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2025 | 546 | 544.41 | 544.41 | 555.5 | 535.33 | 348,438 |
| December 17, 2025 | 551.9 | 546.19 | 546.19 | 561 | 544.85 | 239,800 |
| December 16, 2025 | 554.78 | 554.57 | 554.57 | 560 | 544.24 | 270,722 |
| December 15, 2025 | 571.84 | 560.55 | 560.55 | 573.67 | 552.75 | 245,801 |
| December 12, 2025 | 570.11 | 571.44 | 571.44 | 577.21 | 561.05 | 177,491 |
| December 11, 2025 | 559.13 | 571.33 | 571.33 | 589.67 | 554 | 292,500 |
| December 10, 2025 | 552.97 | 552.47 | 552.47 | 555.39 | 546.2 | 283,218 |
| December 09, 2025 | 565.8 | 553.83 | 553.83 | 569.83 | 551 | 233,425 |
| December 08, 2025 | 576.9 | 568.57 | 568.57 | 576.97 | 561.2 | 333,215 |
| December 05, 2025 | 585.39 | 577.3 | 577.3 | 593 | 573 | 220,906 |
| December 04, 2025 | 574.89 | 586.21 | 586.21 | 594.27 | 573 | 205,033 |
| December 03, 2025 | 579.67 | 579.89 | 579.89 | 592.88 | 570.5 | 264,600 |
| December 02, 2025 | 579.9 | 573.15 | 573.15 | 598.77 | 569.04 | 290,928 |
| December 01, 2025 | 593.82 | 579.45 | 579.45 | 594.03 | 577.59 | 298,162 |
| November 28, 2025 | 600 | 596.98 | 596.98 | 605 | 590.34 | 116,258 |
| November 26, 2025 | 592.04 | 601.03 | 601.03 | 604.81 | 585.09 | 254,400 |
| November 25, 2025 | 588.27 | 592.04 | 592.04 | 594.46 | 566.99 | 359,800 |
| November 24, 2025 | 547.96 | 587.92 | 587.92 | 594.99 | 545 | 762,700 |
| November 21, 2025 | 542.85 | 547.96 | 547.96 | 565.15 | 535 | 567,226 |
| November 20, 2025 | 562.71 | 542.12 | 542.12 | 571.16 | 540.01 | 270,700 |
| November 19, 2025 | 554.39 | 555.6 | 555.6 | 570.24 | 553.24 | 237,500 |
| November 18, 2025 | 545.38 | 558.99 | 558.99 | 577.9 | 545.38 | 353,100 |
| November 17, 2025 | 525 | 553.42 | 553.42 | 555.12 | 520.45 | 471,000 |
| November 14, 2025 | 509.5 | 529.21 | 529.21 | 534.95 | 505 | 263,400 |
| November 13, 2025 | 527.37 | 514.93 | 514.93 | 531 | 513.82 | 295,900 |
| November 12, 2025 | 536.39 | 528.94 | 528.94 | 542.19 | 520 | 452,800 |
| November 11, 2025 | 491.39 | 541.5 | 541.5 | 544.25 | 491.39 | 508,300 |
| November 10, 2025 | 498 | 495.88 | 495.88 | 505.05 | 486.04 | 324,302 |
| November 07, 2025 | 488.03 | 489.26 | 489.26 | 494.55 | 476.61 | 294,200 |
| November 06, 2025 | 471.22 | 488.58 | 488.58 | 491.91 | 471.22 | 397,829 |
| November 05, 2025 | 450.9 | 475.87 | 475.87 | 496.98 | 446.2 | 760,008 |
| November 04, 2025 | 406.22 | 444.64 | 444.64 | 469.95 | 405 | 1.25M |
| November 03, 2025 | 421.64 | 412.35 | 412.35 | 430.5 | 399 | 623,324 |
| October 31, 2025 | 428.5 | 418.9 | 418.9 | 433.12 | 410.5 | 385,618 |
| October 30, 2025 | 423.74 | 427.52 | 427.52 | 434.98 | 420.51 | 288,407 |
| October 29, 2025 | 427.07 | 421.6 | 421.6 | 434.48 | 393.61 | 664,339 |
| October 28, 2025 | 430.14 | 429.18 | 429.18 | 435 | 426.66 | 279,302 |
| October 27, 2025 | 423.61 | 435.78 | 435.78 | 436.84 | 423.61 | 261,800 |
| October 24, 2025 | 426.63 | 421.5 | 421.5 | 429.98 | 417.35 | 163,800 |
| October 23, 2025 | 415.96 | 423.87 | 423.87 | 424.92 | 415 | 207,273 |
| October 22, 2025 | 426.57 | 415.95 | 415.95 | 430.25 | 413.82 | 287,933 |
| October 21, 2025 | 441.08 | 430 | 430 | 445.06 | 427.06 | 249,787 |
| October 20, 2025 | 442.97 | 439.97 | 439.97 | 442.97 | 418.56 | 279,000 |
| October 17, 2025 | 434.95 | 438.9 | 438.9 | 440.17 | 427.52 | 202,060 |
| October 16, 2025 | 433.45 | 442.13 | 442.13 | 449.02 | 433.45 | 272,416 |
| October 15, 2025 | 444.33 | 433.45 | 433.45 | 451.41 | 425.02 | 262,987 |
| October 14, 2025 | 426.56 | 437.1 | 437.1 | 439.45 | 420.02 | 241,692 |
| October 13, 2025 | 427.07 | 427.73 | 427.73 | 430.75 | 420 | 280,800 |
| October 10, 2025 | 428.71 | 429.6 | 429.6 | 445 | 416.29 | 419,302 |
| October 09, 2025 | 433.96 | 428.3 | 428.3 | 443.6 | 425.6 | 299,459 |
| October 08, 2025 | 444.09 | 436.95 | 436.95 | 444.09 | 435.21 | 176,363 |
| October 07, 2025 | 441.12 | 436.28 | 436.28 | 444.14 | 433 | 241,000 |
| October 06, 2025 | 446.25 | 442.31 | 442.31 | 449.33 | 435.7 | 257,900 |
| October 03, 2025 | 446.23 | 443.01 | 443.01 | 453.58 | 442.74 | 219,954 |
| October 02, 2025 | 447.93 | 449.64 | 449.64 | 462.88 | 446.63 | 257,980 |
| October 01, 2025 | 450.65 | 449.14 | 449.14 | 463.63 | 448.99 | 267,217 |
| September 30, 2025 | 442.41 | 458.66 | 458.66 | 460.22 | 438.98 | 465,910 |
| September 29, 2025 | 427.85 | 443.1 | 443.1 | 448.69 | 417.7 | 327,900 |
| September 26, 2025 | 425.7 | 424.23 | 424.23 | 428.25 | 419.41 | 375,924 |
| September 25, 2025 | 424.82 | 422.99 | 422.99 | 429.13 | 421.07 | 185,700 |