434.33
-7(-1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 440.91 | 434.33 | 434.33 | 444.82 | 430.7 | 245,700 |
| January 12, 2026 | 427.09 | 441.33 | 441.33 | 442.34 | 424.44 | 261,400 |
| January 09, 2026 | 422.42 | 427.09 | 427.09 | 428.39 | 412.53 | 326,142 |
| January 08, 2026 | 425.05 | 428.98 | 428.98 | 430.62 | 417.68 | 351,301 |
| January 07, 2026 | 425 | 425.95 | 425.95 | 431.77 | 425 | 293,624 |
| January 06, 2026 | 418.48 | 426.02 | 426.02 | 428.38 | 415.74 | 281,400 |
| January 05, 2026 | 399.66 | 416.54 | 416.54 | 417.76 | 397.14 | 278,714 |
| January 02, 2026 | 402.73 | 405.33 | 405.33 | 408.75 | 400.14 | 270,501 |
| December 31, 2025 | 404.22 | 403.52 | 403.52 | 409.41 | 401.52 | 175,500 |
| December 30, 2025 | 405.09 | 405.53 | 405.53 | 410.54 | 404.73 | 176,000 |
| December 29, 2025 | 404.01 | 406.63 | 406.63 | 409.06 | 401.76 | 340,100 |
| December 26, 2025 | 408.78 | 405 | 405 | 413.22 | 404.61 | 187,200 |
| December 24, 2025 | 406.63 | 410.29 | 410.29 | 413.36 | 406.63 | 88,700 |
| December 23, 2025 | 409.76 | 407.07 | 407.07 | 412.18 | 405.19 | 146,429 |
| December 22, 2025 | 403.38 | 410.5 | 410.5 | 413.97 | 403.38 | 159,100 |
| December 19, 2025 | 403.09 | 404.88 | 404.88 | 410.65 | 398.59 | 812,404 |
| December 18, 2025 | 409 | 404.52 | 404.52 | 411.58 | 403.08 | 286,819 |
| December 17, 2025 | 407.2 | 409.61 | 409.61 | 410.29 | 399.1 | 257,400 |
| December 16, 2025 | 406.64 | 408.53 | 408.53 | 409.81 | 401.82 | 296,600 |
| December 15, 2025 | 406.03 | 405.19 | 405.19 | 413.92 | 395.85 | 295,611 |
| December 12, 2025 | 397.44 | 406.41 | 406.41 | 408.64 | 397.44 | 301,511 |
| December 11, 2025 | 389.07 | 396.06 | 396.06 | 400.51 | 389.07 | 205,600 |
| December 10, 2025 | 388.9 | 385.97 | 385.97 | 391.17 | 381.58 | 287,900 |
| December 09, 2025 | 393.23 | 386.92 | 386.92 | 394.84 | 386.61 | 274,827 |
| December 08, 2025 | 387.62 | 392.65 | 392.65 | 402.33 | 385.06 | 253,635 |
| December 05, 2025 | 397.71 | 392.7 | 392.7 | 398.86 | 392.09 | 174,712 |
| December 04, 2025 | 390.33 | 398 | 398 | 401.9 | 388 | 218,189 |
| December 03, 2025 | 387.99 | 390.41 | 390.41 | 395.5 | 386.38 | 176,000 |
| December 02, 2025 | 385.63 | 387.51 | 387.51 | 392.09 | 380.13 | 179,920 |
| December 01, 2025 | 384.89 | 385.63 | 385.63 | 392.81 | 383.83 | 240,300 |
| November 28, 2025 | 383.71 | 385.07 | 385.07 | 386.53 | 380.01 | 91,000 |
| November 26, 2025 | 378.09 | 384.94 | 384.94 | 387.95 | 377.01 | 152,411 |
| November 25, 2025 | 372 | 378.37 | 378.37 | 383.1 | 365.95 | 263,004 |
| November 24, 2025 | 377.52 | 367.14 | 367.14 | 380.24 | 366.19 | 411,115 |
| November 21, 2025 | 381.47 | 381.83 | 381.83 | 390.23 | 377.73 | 298,948 |
| November 20, 2025 | 380.81 | 380.92 | 380.92 | 385.92 | 376.17 | 363,100 |
| November 19, 2025 | 370 | 379.83 | 379.83 | 382.53 | 367.71 | 356,400 |
| November 18, 2025 | 358.64 | 368.64 | 368.64 | 369.74 | 354.9 | 229,900 |
| November 17, 2025 | 356.93 | 358.25 | 358.25 | 360.66 | 353.32 | 160,023 |
| November 14, 2025 | 364.64 | 356.57 | 356.57 | 368.41 | 354.17 | 155,437 |
| November 13, 2025 | 361.08 | 363.83 | 363.83 | 370.67 | 359.74 | 311,620 |
| November 12, 2025 | 356.42 | 359.36 | 359.36 | 363.1 | 353.79 | 230,100 |
| November 11, 2025 | 361.61 | 357.35 | 357.35 | 361.61 | 352.42 | 187,816 |
| November 10, 2025 | 362.42 | 357.82 | 357.82 | 363.07 | 353.67 | 227,300 |
| November 07, 2025 | 358.15 | 363.68 | 363.68 | 364.86 | 356.67 | 223,300 |
| November 06, 2025 | 363.52 | 356.79 | 356.79 | 364.91 | 352.62 | 231,100 |
| November 05, 2025 | 367.63 | 365.99 | 365.99 | 371.78 | 363.81 | 252,700 |
| November 04, 2025 | 370.73 | 366.75 | 366.75 | 373.26 | 358.75 | 305,919 |
| November 03, 2025 | 358.24 | 368.04 | 368.04 | 371.53 | 355.14 | 374,000 |
| October 31, 2025 | 360.75 | 358.2 | 358.2 | 363.76 | 349.83 | 668,800 |
| October 30, 2025 | 378.24 | 363.46 | 363.46 | 399.37 | 351.17 | 978,743 |
| October 29, 2025 | 393.13 | 392.26 | 392.26 | 402.08 | 388.76 | 553,613 |
| October 28, 2025 | 390.69 | 396.45 | 396.45 | 397.9 | 384.45 | 317,100 |
| October 27, 2025 | 377.58 | 394.02 | 394.02 | 395.04 | 377.58 | 459,729 |
| October 24, 2025 | 380.16 | 379.5 | 379.5 | 386.61 | 379.5 | 276,235 |
| October 23, 2025 | 372.57 | 378.6 | 378.6 | 380.48 | 365.72 | 376,800 |
| October 22, 2025 | 372.75 | 374.55 | 374.55 | 379.53 | 371.94 | 378,234 |
| October 21, 2025 | 376.05 | 372.23 | 372.23 | 378.77 | 367 | 328,600 |
| October 20, 2025 | 382.64 | 372.44 | 372.44 | 390.37 | 362 | 368,380 |
| October 17, 2025 | 382.72 | 387.28 | 387.28 | 390.39 | 380.74 | 229,000 |