343.25
+0.8(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 343.85 | 342.45 | 342.45 | 343.9 | 342.15 | 78,943 |
| January 12, 2026 | 342.7 | 343.85 | 343.85 | 343.9 | 342 | 8,965 |
| January 09, 2026 | 339.75 | 341.7 | 341.7 | 341.7 | 339.75 | 4,312 |
| January 08, 2026 | 339.95 | 339 | 339 | 340.2 | 338.75 | 1,857 |
| January 07, 2026 | 341.25 | 340.75 | 340.75 | 341.25 | 339.95 | 4,559 |
| January 06, 2026 | 341.05 | 340.85 | 340.85 | 341.8 | 339.7 | 6,760 |
| January 05, 2026 | 337.7 | 339.85 | 339.85 | 339.85 | 336.15 | 11,402 |
| January 02, 2026 | 336.95 | 337.3 | 337.3 | 337.8 | 333.05 | 10,712 |
| December 31, 2025 | 334.95 | 334.8 | 334.8 | 334.95 | 333.65 | 6,267 |
| December 30, 2025 | 333.85 | 336.1 | 336.1 | 336.6 | 333.85 | 12,836 |
| December 29, 2025 | 334.35 | 333.9 | 333.9 | 334.75 | 333.55 | 8,464 |
| December 24, 2025 | 334.4 | 334.75 | 334.75 | 335.2 | 334.3 | 5,517 |
| December 23, 2025 | 333.95 | 334 | 334 | 334.3 | 333.45 | 1,084 |
| December 22, 2025 | 334.25 | 332.2 | 332.2 | 334.25 | 331.35 | 9,663 |
| December 19, 2025 | 330.05 | 331.85 | 331.85 | 331.85 | 330 | 2,627 |
| December 18, 2025 | 328.15 | 330.65 | 330.65 | 330.9 | 328.15 | 13,861 |
| December 17, 2025 | 328.15 | 328.23 | 328.23 | 329.35 | 327.64 | 12,867 |
| December 16, 2025 | 329.1 | 328.75 | 328.75 | 330.05 | 328.7 | 1,236 |
| December 15, 2025 | 327.75 | 330.3 | 330.3 | 330.45 | 327.65 | 180,362 |
| December 12, 2025 | 329.35 | 326.7 | 326.7 | 330.35 | 326.7 | 2,381 |
| December 11, 2025 | 325.6 | 328.73 | 328.73 | 329.8 | 325 | 1,567 |
| December 10, 2025 | 323.5 | 324.25 | 324.25 | 324.45 | 322.9 | 43,493 |
| December 09, 2025 | 324.7 | 323.95 | 323.95 | 325.35 | 323.55 | 16,543 |
| December 08, 2025 | 324.2 | 323.65 | 323.65 | 324.85 | 323.2 | 3,177 |
| December 05, 2025 | 325.65 | 324.2 | 324.2 | 326.05 | 324.15 | 18,121 |
| December 04, 2025 | 324.8 | 325 | 325 | 325.7 | 324.4 | 2,263 |
| December 03, 2025 | 323.2 | 323.58 | 323.58 | 323.95 | 323.05 | 4,043 |
| December 02, 2025 | 321.4 | 321.55 | 321.55 | 322.7 | 321.1 | 3,453 |
| December 01, 2025 | 320.85 | 321.85 | 321.85 | 322 | 320.85 | 430 |
| November 28, 2025 | 320.7 | 321.85 | 321.85 | 321.85 | 319.05 | 446 |
| November 27, 2025 | 320.2 | 320.85 | 320.85 | 321.1 | 319.75 | 2,284 |
| November 26, 2025 | 317.45 | 320.43 | 320.43 | 320.5 | 316.65 | 10,238 |
| November 25, 2025 | 312.7 | 316.08 | 316.08 | 316.25 | 312 | 6,284 |
| November 24, 2025 | 313.1 | 312.6 | 312.6 | 313.95 | 311.7 | 780 |
| November 21, 2025 | 309 | 310.8 | 310.8 | 311.85 | 308.65 | 5,488 |
| November 20, 2025 | 314.35 | 312.95 | 312.95 | 315.15 | 312.95 | 1,254 |
| November 19, 2025 | 314.75 | 311.93 | 311.93 | 314.75 | 311.65 | 4,298 |
| November 18, 2025 | 314.95 | 312.55 | 312.65 | 315.45 | 311.95 | 866 |
| November 17, 2025 | 321.05 | 318.9 | 318.9 | 321.6 | 318.65 | 3,139 |
| November 14, 2025 | 322.9 | 321.35 | 321.35 | 322.9 | 318.65 | 4,164 |
| November 13, 2025 | 326 | 325.13 | 325.13 | 326.7 | 325.1 | 23,991 |
| November 12, 2025 | 324.55 | 325.45 | 325.45 | 325.55 | 324.4 | 25,104 |
| November 11, 2025 | 319.55 | 323.45 | 323.45 | 323.75 | 319.4 | 27,202 |
| November 10, 2025 | 317.65 | 318.25 | 318.25 | 318.95 | 317.2 | 4,610 |
| November 07, 2025 | 315.45 | 314.08 | 314.08 | 315.8 | 313 | 1,306 |
| November 06, 2025 | 316.15 | 314.8 | 314.8 | 316.15 | 314.8 | 1,998 |
| November 05, 2025 | 312.8 | 315.6 | 315.6 | 315.65 | 312.7 | 215,068 |
| November 04, 2025 | 314.45 | 314.95 | 314.95 | 314.95 | 311.63 | 2,407 |
| November 03, 2025 | 317.35 | 316.85 | 316.85 | 318 | 316.6 | 1,045 |
| October 31, 2025 | 319.2 | 316.9 | 316.9 | 319.25 | 316.75 | 5,207 |
| October 30, 2025 | 321.25 | 319.2 | 319.2 | 321.25 | 317.5 | 4,150 |
| October 29, 2025 | 321.65 | 322.25 | 322.25 | 322.9 | 321.55 | 2,058 |
| October 28, 2025 | 322.55 | 322.43 | 322.43 | 322.75 | 321.6 | 1,214 |
| October 27, 2025 | 321.95 | 322.6 | 322.6 | 322.7 | 321.5 | 1,349 |
| October 24, 2025 | 321.4 | 321.55 | 321.55 | 321.55 | 319.35 | 3,233 |
| October 23, 2025 | 319.35 | 320.3 | 320.3 | 320.5 | 319.25 | 2,495 |
| October 22, 2025 | 319.5 | 319.4 | 319.4 | 319.9 | 318.6 | 5,078 |
| October 21, 2025 | 319.75 | 319.75 | 319.75 | 320.25 | 318.75 | 3,991 |
| October 20, 2025 | 319.15 | 320.73 | 320.73 | 320.75 | 318.85 | 1,517 |
| October 17, 2025 | 317.45 | 317.5 | 317.5 | 318.7 | 315.7 | 6,554 |