983.28
+16.12(+1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 976.54 | 983.28 | 983.28 | 1,004.74 | 975.69 | 341,351 |
| January 12, 2026 | 946.46 | 967.16 | 967.16 | 970.99 | 944 | 350,410 |
| January 09, 2026 | 965 | 958.97 | 958.97 | 975.63 | 950.41 | 529,500 |
| January 08, 2026 | 947.67 | 959.09 | 959.09 | 960.37 | 941.1 | 457,353 |
| January 07, 2026 | 990.28 | 959.08 | 959.08 | 998.59 | 936.74 | 727,196 |
| January 06, 2026 | 969.79 | 1,005.38 | 1,005.38 | 1,009.59 | 967.36 | 659,104 |
| January 05, 2026 | 946.16 | 955.03 | 955.03 | 966.06 | 938.24 | 649,149 |
| January 02, 2026 | 927.61 | 936.31 | 936.31 | 957.1 | 926.18 | 618,935 |
| December 31, 2025 | 926.36 | 906.36 | 906.36 | 928.07 | 906.33 | 283,143 |
| December 30, 2025 | 929.39 | 923.91 | 922.35 | 935.16 | 923.12 | 288,335 |
| December 29, 2025 | 938 | 930.04 | 928.47 | 949.29 | 928.9 | 446,386 |
| December 26, 2025 | 960.44 | 946.32 | 944.72 | 960.44 | 944.62 | 221,600 |
| December 24, 2025 | 954.75 | 953.25 | 953.25 | 958.08 | 947.05 | 191,715 |
| December 23, 2025 | 939.88 | 943.55 | 943.55 | 946.51 | 935.83 | 355,430 |
| December 22, 2025 | 976.05 | 945.16 | 945.16 | 976.05 | 937.1 | 569,200 |
| December 19, 2025 | 941.89 | 937.11 | 937.11 | 966.33 | 937.11 | 5.58M |
| December 18, 2025 | 936.41 | 929.48 | 929.48 | 951.63 | 922.88 | 731,426 |
| December 17, 2025 | 959.61 | 912.25 | 912.25 | 966.14 | 909 | 854,427 |
| December 16, 2025 | 947.81 | 951.36 | 951.36 | 968.84 | 942 | 577,000 |
| December 15, 2025 | 960.8 | 949.4 | 949.4 | 975 | 946.45 | 690,903 |
| December 12, 2025 | 980 | 946.51 | 946.51 | 988.1 | 941.37 | 781,916 |
| December 11, 2025 | 967.62 | 981.48 | 981.48 | 987.59 | 950.55 | 590,872 |
| December 10, 2025 | 968.54 | 979.02 | 979.02 | 989.25 | 962.95 | 446,734 |
| December 09, 2025 | 980 | 963.06 | 963.06 | 988.05 | 957.39 | 334,948 |
| December 08, 2025 | 976.03 | 983.58 | 983.58 | 1,002.5 | 974.46 | 444,838 |
| December 05, 2025 | 964.25 | 963.28 | 963.28 | 971.12 | 954.39 | 348,120 |
| December 04, 2025 | 950.1 | 952.74 | 952.74 | 959.38 | 931.98 | 443,352 |
| December 03, 2025 | 954.31 | 958.02 | 958.02 | 962.22 | 933.82 | 464,203 |
| December 02, 2025 | 938.65 | 952.18 | 952.18 | 963.91 | 931.6 | 603,031 |
| December 01, 2025 | 908.72 | 928.35 | 928.35 | 937.69 | 894.39 | 545,000 |
| November 28, 2025 | 919.06 | 928.17 | 928.17 | 930.4 | 910.03 | 357,406 |
| November 26, 2025 | 920.19 | 924.95 | 924.95 | 931.78 | 914.34 | 603,712 |
| November 25, 2025 | 883.69 | 908.61 | 908.61 | 913.26 | 864.45 | 559,769 |
| November 24, 2025 | 887.69 | 892.97 | 892.97 | 903.63 | 881.89 | 1.15M |
| November 21, 2025 | 864.16 | 872.35 | 872.35 | 883.79 | 833.18 | 763,005 |
| November 20, 2025 | 908.62 | 857.19 | 857.19 | 917.44 | 852.69 | 1.05M |
| November 19, 2025 | 866.16 | 884.65 | 884.65 | 890.84 | 859.97 | 843,342 |
| November 18, 2025 | 887.22 | 856.96 | 856.96 | 894.51 | 852.04 | 878,728 |
| November 17, 2025 | 914.29 | 897.01 | 897.01 | 924 | 879.42 | 484,222 |
| November 14, 2025 | 869.25 | 920.19 | 920.19 | 938.49 | 866.38 | 475,592 |
| November 13, 2025 | 950.67 | 924.29 | 924.29 | 958.78 | 912.95 | 647,762 |
| November 12, 2025 | 973.99 | 958.35 | 958.35 | 980.95 | 957 | 543,900 |
| November 11, 2025 | 967.19 | 954.71 | 954.71 | 978.76 | 951.12 | 580,500 |
| November 10, 2025 | 986.65 | 976.31 | 976.31 | 989.72 | 947.87 | 608,506 |
| November 07, 2025 | 944 | 958.26 | 958.26 | 959.01 | 904.06 | 740,045 |
| November 06, 2025 | 1,004 | 958.07 | 958.07 | 1,006 | 954.51 | 616,945 |
| November 05, 2025 | 961.04 | 1,000.15 | 1,000.15 | 1,014.99 | 956.68 | 697,162 |
| November 04, 2025 | 966.12 | 957.87 | 957.87 | 976.91 | 953.09 | 866,121 |
| November 03, 2025 | 1,030 | 1,003.93 | 1,003.93 | 1,040.39 | 984.75 | 828,008 |
| October 31, 2025 | 1,020.16 | 1,005 | 1,005 | 1,038.33 | 935.93 | 1.65M |
| October 30, 2025 | 1,070.76 | 1,087.56 | 1,087.56 | 1,100.51 | 1,070.76 | 1.26M |
| October 29, 2025 | 1,095.97 | 1,094.08 | 1,094.08 | 1,123.38 | 1,090.5 | 817,568 |
| October 28, 2025 | 1,097.85 | 1,086.36 | 1,086.36 | 1,111.03 | 1,085.99 | 475,891 |
| October 27, 2025 | 1,097.28 | 1,105.05 | 1,105.05 | 1,112.06 | 1,093.7 | 555,034 |
| October 24, 2025 | 1,086.1 | 1,074.91 | 1,074.91 | 1,091.91 | 1,073.53 | 378,719 |
| October 23, 2025 | 1,045 | 1,070.8 | 1,070.8 | 1,076 | 1,038.6 | 727,353 |
| October 22, 2025 | 1,013.55 | 1,001.4 | 1,001.4 | 1,022.76 | 980.78 | 713,158 |
| October 21, 2025 | 1,027.32 | 1,028.67 | 1,028.67 | 1,035.7 | 1,012.35 | 254,173 |
| October 20, 2025 | 1,018.58 | 1,031.59 | 1,031.59 | 1,037.89 | 1,018.58 | 442,631 |
| October 17, 2025 | 1,002.9 | 1,004.65 | 1,004.65 | 1,024.34 | 994.86 | 502,945 |