328.40
-0.8(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 329.6 | 328.8 | 328.8 | 329.6 | 328.8 | 68 |
| January 13, 2026 | 329.45 | 329.2 | 329.2 | 329.45 | 329 | 272 |
| January 12, 2026 | 326.75 | 328.35 | 328.35 | 328.35 | 326.75 | 131 |
| January 09, 2026 | 324.65 | 325.85 | 325.85 | 325.85 | 324.65 | 105 |
| January 08, 2026 | 322.95 | 322.27 | 322.27 | 323 | 322.27 | 172 |
| January 07, 2026 | 323.55 | 323.5 | 323.5 | 323.95 | 323 | 656 |
| January 06, 2026 | 323.65 | 323.85 | 323.85 | 324.15 | 323.65 | 3,843 |
| January 05, 2026 | 321.55 | 323.45 | 323.45 | 323.45 | 321.55 | 843 |
| January 02, 2026 | 316.04 | 319.1 | 319.1 | 319.65 | 316.04 | 1,234 |
| December 31, 2025 | 315.63 | 315.58 | 315.58 | 315.7 | 315.25 | 1,441 |
| December 30, 2025 | 313.75 | 317.45 | 317.45 | 317.45 | 313.7 | 4,124 |
| December 29, 2025 | 313.4 | 313.85 | 313.85 | 313.85 | 312.8 | 1,386 |
| December 24, 2025 | 313.55 | 313.65 | 313.65 | 313.65 | 313.55 | 51 |
| December 23, 2025 | 313.25 | 313.23 | 313.23 | 313.5 | 312.65 | 5,413 |
| December 22, 2025 | 314.5 | 313.05 | 313.05 | 314.5 | 313.05 | 107 |
| December 19, 2025 | 313.35 | 314.3 | 314.3 | 314.5 | 312.85 | 408 |
| December 18, 2025 | 311.55 | 313.08 | 313.08 | 313.08 | 311.5 | 332 |
| December 17, 2025 | 312.7 | 309.65 | 309.65 | 312.7 | 309.65 | 2,702 |
| December 16, 2025 | 313.4 | 311.93 | 311.93 | 313.4 | 311.45 | 262 |
| December 15, 2025 | 313.4 | 313.73 | 313.73 | 313.73 | 313.4 | 107 |
| December 12, 2025 | 314.96 | 312 | 312 | 314.96 | 312 | 6,660 |
| December 11, 2025 | 310.05 | 313.33 | 313.33 | 313.4 | 310.05 | 1,844 |
| December 10, 2025 | 311 | 310.63 | 310.63 | 311 | 310.6 | 874 |
| December 09, 2025 | 312.9 | 311.77 | 311.77 | 312.9 | 311.35 | 517 |
| December 08, 2025 | 312.5 | 311.9 | 311.9 | 312.5 | 311.9 | 2 |
| December 05, 2025 | 311.98 | 311.98 | 311.98 | 311.98 | 311.98 | 0 |
| December 04, 2025 | 311.3 | 311.65 | 311.65 | 311.65 | 311.3 | 20 |
| December 03, 2025 | 310.65 | 310.45 | 310.45 | 311.2 | 309.5 | 7,013 |
| December 02, 2025 | 309.45 | 309.7 | 309.7 | 310.25 | 309.45 | 3,242 |
| December 01, 2025 | 307.2 | 308.38 | 308.38 | 308.4 | 307.15 | 5,479 |
| November 28, 2025 | 308.4 | 308.3 | 308.3 | 308.4 | 308.3 | 148 |
| November 27, 2025 | 308 | 307.68 | 307.68 | 308.1 | 307.68 | 76 |
| November 26, 2025 | 305 | 307.4 | 307.4 | 307.4 | 304.75 | 811 |
| November 25, 2025 | 300.8 | 303.25 | 303.25 | 303.95 | 300.8 | 500 |
| November 24, 2025 | 300.5 | 301.27 | 301.27 | 301.27 | 300.5 | 2 |
| November 21, 2025 | 298.05 | 299.63 | 299.63 | 300.95 | 298.05 | 1,643 |
| November 20, 2025 | 303.25 | 302.75 | 302.75 | 305.55 | 302.75 | 600 |
| November 19, 2025 | 301.3 | 301.3 | 301.3 | 301.3 | 301.3 | 0 |
| November 18, 2025 | 302.5 | 300.35 | 300.35 | 302.7 | 299.69 | 24,960 |
| November 17, 2025 | 309.15 | 306.45 | 306.45 | 309.15 | 306.45 | 101 |
| November 14, 2025 | 309.8 | 309.15 | 309.15 | 309.9 | 307.1 | 2,708 |
| November 13, 2025 | 315.5 | 311.85 | 311.85 | 315.5 | 311.85 | 832 |
| November 12, 2025 | 312.36 | 314.18 | 314.18 | 314.95 | 312.36 | 197 |
| November 11, 2025 | 309.25 | 311.08 | 311.08 | 311.08 | 308.55 | 274 |
| November 10, 2025 | 306.85 | 307.77 | 307.77 | 308.05 | 306.85 | 376 |
| November 07, 2025 | 305.45 | 301.8 | 301.8 | 305.45 | 301.8 | 31 |
| November 06, 2025 | 306.5 | 304.35 | 304.35 | 307.5 | 304.35 | 2,063 |
| November 05, 2025 | 305.2 | 307.68 | 307.68 | 307.68 | 305.2 | 799 |
| November 04, 2025 | 303.75 | 306.8 | 306.8 | 306.85 | 303.25 | 668 |
| November 03, 2025 | 307.05 | 307.75 | 307.75 | 309.1 | 307.05 | 291 |
| October 31, 2025 | 307.55 | 306.88 | 306.88 | 308.1 | 306.88 | 997 |
| October 30, 2025 | 309.5 | 308.75 | 308.75 | 309.5 | 308.05 | 4,322 |
| October 29, 2025 | 309.95 | 309.1 | 309.1 | 310.69 | 309.1 | 2,897 |
| October 28, 2025 | 308.4 | 309.05 | 309.05 | 309.2 | 308.4 | 906 |
| October 27, 2025 | 308.85 | 309.43 | 309.43 | 309.43 | 308.3 | 336 |
| October 24, 2025 | 307.4 | 307.4 | 307.4 | 307.4 | 307.4 | 0 |
| October 23, 2025 | 306.65 | 307.33 | 307.33 | 307.33 | 305.75 | 320 |
| October 22, 2025 | 306.65 | 305.33 | 305.33 | 307.6 | 305.33 | 103 |
| October 21, 2025 | 307.55 | 307.85 | 307.85 | 308.45 | 307.35 | 6,788 |
| October 20, 2025 | 305.95 | 307.88 | 307.88 | 307.88 | 305.8 | 562 |