589.91
+2.47(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 585.3 | 587.44 | 587.44 | 589.93 | 575.23 | 415,300 |
| January 12, 2026 | 578.26 | 586.47 | 586.47 | 587.32 | 577.51 | 233,631 |
| January 09, 2026 | 581.4 | 581.16 | 581.16 | 585.27 | 578.25 | 228,778 |
| January 08, 2026 | 578.07 | 581.33 | 581.33 | 588.55 | 576.67 | 400,804 |
| January 07, 2026 | 587.14 | 578.69 | 578.69 | 593.64 | 578.15 | 425,400 |
| January 06, 2026 | 575.27 | 586.96 | 586.96 | 588.41 | 571.99 | 331,500 |
| January 05, 2026 | 558.26 | 577.6 | 577.6 | 584.2 | 557 | 628,300 |
| January 02, 2026 | 571.57 | 565.25 | 565.25 | 574.78 | 562.29 | 409,000 |
| December 31, 2025 | 581.25 | 573.73 | 573.73 | 582.91 | 573.38 | 324,051 |
| December 30, 2025 | 581.84 | 582.25 | 582.25 | 586.22 | 579.31 | 359,524 |
| December 29, 2025 | 587.03 | 585.76 | 585.76 | 587.88 | 582.06 | 320,700 |
| December 26, 2025 | 582.88 | 584.99 | 584.99 | 585.99 | 580.68 | 245,500 |
| December 24, 2025 | 581.13 | 581.75 | 581.75 | 585 | 579.15 | 143,500 |
| December 23, 2025 | 577.37 | 581.3 | 581.3 | 581.73 | 573.32 | 372,592 |
| December 22, 2025 | 567.1 | 576.64 | 576.64 | 580.7 | 567.1 | 520,602 |
| December 19, 2025 | 559.27 | 568.28 | 568.28 | 571.92 | 559.27 | 1.73M |
| December 18, 2025 | 563.19 | 562.4 | 562.4 | 570.6 | 560.87 | 800,476 |
| December 17, 2025 | 551.16 | 560.97 | 560.97 | 568.28 | 550.53 | 705,300 |
| December 16, 2025 | 553.65 | 551.23 | 551.23 | 556.52 | 549.16 | 601,017 |
| December 15, 2025 | 551.5 | 553.51 | 553.51 | 556.65 | 549.09 | 709,173 |
| December 12, 2025 | 552.26 | 551.09 | 551.09 | 555.95 | 546.09 | 629,577 |
| December 11, 2025 | 539.1 | 549.61 | 549.61 | 550.62 | 539.1 | 685,300 |
| December 10, 2025 | 536.26 | 538.19 | 538.19 | 541.73 | 530.41 | 1.13M |
| December 09, 2025 | 539.62 | 537.22 | 537.22 | 544.87 | 536.29 | 598,859 |
| December 08, 2025 | 535.69 | 536.9 | 536.9 | 540.54 | 534.56 | 899,921 |
| December 05, 2025 | 540 | 538.26 | 538.26 | 544.14 | 531.49 | 797,661 |
| December 04, 2025 | 545.12 | 540.85 | 540.85 | 550 | 538.26 | 816,252 |
| December 03, 2025 | 546.11 | 545.56 | 545.56 | 553.44 | 545 | 994,782 |
| December 02, 2025 | 558.98 | 547.29 | 547.29 | 561.5 | 546.71 | 750,331 |
| December 01, 2025 | 559.81 | 559.66 | 559.66 | 565.79 | 558.16 | 650,028 |
| November 28, 2025 | 564.19 | 563.72 | 563.72 | 567.21 | 560.64 | 249,700 |
| November 26, 2025 | 560.68 | 562.74 | 562.74 | 566.99 | 556.6 | 575,131 |
| November 25, 2025 | 556.77 | 562.92 | 562.92 | 565.23 | 556.06 | 617,900 |
| November 24, 2025 | 561.23 | 556.6 | 556.6 | 567.41 | 556.25 | 822,100 |
| November 21, 2025 | 561.39 | 561.99 | 561.99 | 570.91 | 559.63 | 578,042 |
| November 20, 2025 | 564.96 | 560.08 | 560.08 | 568.63 | 558.7 | 572,301 |
| November 19, 2025 | 554.85 | 559.59 | 559.59 | 563.43 | 554.73 | 484,000 |
| November 18, 2025 | 554.85 | 556.83 | 556.83 | 562.28 | 550.01 | 655,731 |
| November 17, 2025 | 562.15 | 557.93 | 557.93 | 570.48 | 556.06 | 674,200 |
| November 14, 2025 | 572.01 | 565.15 | 565.15 | 573.6 | 564.52 | 423,500 |
| November 13, 2025 | 575.98 | 573.34 | 573.34 | 577.99 | 569.62 | 438,040 |
| November 12, 2025 | 585.79 | 580.78 | 580.78 | 591 | 580.03 | 620,700 |
| November 11, 2025 | 580.24 | 584.18 | 584.18 | 587.36 | 578.25 | 288,462 |
| November 10, 2025 | 581.86 | 576.95 | 576.95 | 582.15 | 572.54 | 683,900 |
| November 07, 2025 | 578.03 | 582.85 | 582.85 | 583.67 | 576.85 | 552,600 |
| November 06, 2025 | 569.34 | 580.39 | 580.39 | 581.98 | 567.12 | 709,097 |
| November 05, 2025 | 572.76 | 571.93 | 571.93 | 579.8 | 570.72 | 652,000 |
| November 04, 2025 | 583.35 | 574.9 | 574.9 | 583.68 | 570.22 | 890,812 |
| November 03, 2025 | 586.71 | 581.1 | 581.1 | 588.45 | 577.8 | 544,224 |
| October 31, 2025 | 579.16 | 588.55 | 588.55 | 591.47 | 576.58 | 871,425 |
| October 30, 2025 | 568.57 | 583.14 | 583.14 | 589.2 | 568.17 | 697,800 |
| October 29, 2025 | 588.16 | 567.54 | 567.54 | 588.21 | 560.22 | 1.14M |
| October 28, 2025 | 553.92 | 593.76 | 593.76 | 594.38 | 550.92 | 1.47M |
| October 27, 2025 | 545.55 | 546.86 | 546.86 | 548.85 | 542.79 | 688,398 |
| October 24, 2025 | 543.6 | 542.29 | 542.29 | 547.88 | 538.79 | 394,400 |
| October 23, 2025 | 536.56 | 538.75 | 538.75 | 539.19 | 533.08 | 440,300 |
| October 22, 2025 | 539.83 | 537.61 | 537.61 | 545.74 | 535.99 | 514,600 |
| October 21, 2025 | 531.78 | 540.36 | 540.36 | 545.32 | 531.78 | 685,027 |
| October 20, 2025 | 528.68 | 536.7 | 536.7 | 538.61 | 525.31 | 603,300 |
| October 17, 2025 | 535 | 534.35 | 534.35 | 536.68 | 526.07 | 861,700 |