314.39
-13.315(-4.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 326.06 | 314.39 | 314.39 | 326.61 | 309.99 | 5,449 |
| January 13, 2026 | 327.75 | 327.71 | 327.71 | 333 | 324 | 9,225 |
| January 12, 2026 | 320.97 | 328.9 | 328.9 | 328.9 | 317.58 | 13,307 |
| January 09, 2026 | 319 | 325.73 | 325.73 | 327.54 | 318.81 | 14,982 |
| January 08, 2026 | 322.2 | 316.91 | 316.91 | 324.17 | 315.37 | 7,090 |
| January 07, 2026 | 322.32 | 327.67 | 327.67 | 328.6 | 321.1 | 6,517 |
| January 06, 2026 | 318.34 | 319.97 | 319.97 | 323 | 314 | 3,623 |
| January 05, 2026 | 311.93 | 319.36 | 319.36 | 319.81 | 311.9 | 3,863 |
| January 02, 2026 | 317.65 | 309.87 | 309.87 | 322.37 | 305 | 5,987 |
| December 31, 2025 | 316.32 | 317.17 | 317.17 | 317.17 | 314.17 | 2,790 |
| December 30, 2025 | 320.42 | 322.52 | 322.52 | 323 | 319.41 | 5,230 |
| December 29, 2025 | 323.88 | 320.19 | 320.19 | 324.45 | 319.45 | 9,367 |
| December 24, 2025 | 323.55 | 324.18 | 324.18 | 324.18 | 323.07 | 1,061 |
| December 23, 2025 | 319.08 | 321.47 | 321.47 | 321.61 | 316.76 | 3,658 |
| December 22, 2025 | 319.99 | 319.83 | 319.83 | 323.55 | 318.07 | 8,404 |
| December 19, 2025 | 307.61 | 314.27 | 314.27 | 316.28 | 304.93 | 4,527 |
| December 18, 2025 | 296.32 | 307.37 | 307.37 | 309.09 | 296.03 | 4,937 |
| December 17, 2025 | 309.74 | 296.07 | 296.07 | 313.25 | 296.07 | 8,209 |
| December 16, 2025 | 299.79 | 304.79 | 304.79 | 309.38 | 299.02 | 7,432 |
| December 15, 2025 | 312.8 | 310.69 | 310.69 | 318.71 | 306.02 | 11,234 |
| December 12, 2025 | 329.46 | 312.06 | 312.06 | 329.81 | 308.29 | 7,607 |
| December 11, 2025 | 324.1 | 322.34 | 322.34 | 330.14 | 318.79 | 8,718 |
| December 10, 2025 | 331.31 | 328.17 | 328.17 | 331.81 | 323.98 | 7,759 |
| December 09, 2025 | 330.2 | 330.47 | 330.47 | 330.57 | 325.1 | 3,354 |
| December 08, 2025 | 334.21 | 328.07 | 328.07 | 336.6 | 328.07 | 4,065 |
| December 05, 2025 | 329.59 | 329.89 | 329.89 | 336.63 | 326 | 6,320 |
| December 04, 2025 | 328.63 | 325.76 | 325.76 | 331.91 | 323.8 | 5,052 |
| December 03, 2025 | 328.74 | 325.37 | 325.37 | 329.19 | 320.4 | 5,768 |
| December 02, 2025 | 317.17 | 321.13 | 321.13 | 329 | 281.97 | 5,821 |
| December 01, 2025 | 314.31 | 318.3 | 318.3 | 319.58 | 311.83 | 6,305 |
| November 28, 2025 | 317.65 | 318.77 | 318.77 | 320.9 | 317 | 2,840 |
| November 27, 2025 | 316.21 | 315.47 | 315.47 | 316.76 | 314.8 | 1,533 |
| November 26, 2025 | 312 | 316.21 | 316.21 | 316.79 | 307.37 | 14,682 |
| November 25, 2025 | 301.52 | 299.03 | 299.03 | 302.14 | 291.08 | 7,937 |
| November 24, 2025 | 286.44 | 299.15 | 299.15 | 299.99 | 282.63 | 11,961 |
| November 21, 2025 | 273.56 | 275.72 | 275.72 | 280.62 | 266.64 | 27,774 |
| November 20, 2025 | 310.46 | 299.85 | 299.85 | 316.37 | 299.85 | 12,779 |
| November 19, 2025 | 291.18 | 294.61 | 294.61 | 304.46 | 289.89 | 15,848 |
| November 18, 2025 | 295.33 | 292.68 | 292.68 | 300.33 | 282 | 14,160 |
| November 17, 2025 | 317.04 | 308.68 | 308.68 | 318.79 | 303.52 | 11,688 |
| November 14, 2025 | 305.71 | 313.63 | 313.63 | 315.26 | 292 | 16,884 |
| November 13, 2025 | 331.07 | 314.13 | 314.13 | 331.81 | 313 | 6,997 |
| November 12, 2025 | 335.42 | 327.55 | 327.55 | 337.02 | 325.54 | 4,984 |
| November 11, 2025 | 330.65 | 325.06 | 325.06 | 331.34 | 324.14 | 17,775 |
| November 10, 2025 | 324.5 | 324.97 | 324.97 | 330.58 | 322.41 | 9,939 |
| November 07, 2025 | 319.12 | 298.77 | 298.77 | 319.76 | 297.84 | 20,937 |
| November 06, 2025 | 331.27 | 316.95 | 316.95 | 338.18 | 316.74 | 13,007 |
| November 05, 2025 | 324.82 | 334.94 | 334.94 | 335 | 322 | 14,092 |
| November 04, 2025 | 337.18 | 336.07 | 336.07 | 341.39 | 331.61 | 9,052 |
| November 03, 2025 | 346.44 | 348.2 | 348.2 | 355.9 | 346.22 | 7,270 |
| October 31, 2025 | 353.96 | 345.9 | 345.9 | 356.33 | 344 | 11,833 |
| October 30, 2025 | 356.71 | 347.8 | 347.8 | 357.8 | 343.43 | 10,819 |
| October 29, 2025 | 357.54 | 355.8 | 355.8 | 359.16 | 349.92 | 6,780 |
| October 28, 2025 | 344.1 | 350.1 | 350.1 | 350.1 | 343.57 | 10,985 |
| October 27, 2025 | 337.97 | 342.18 | 342.18 | 342.57 | 337.2 | 10,573 |
| October 24, 2025 | 321.36 | 327.92 | 327.92 | 328.34 | 320.11 | 10,469 |
| October 23, 2025 | 312.22 | 315.09 | 315.09 | 315.11 | 305.91 | 8,788 |
| October 22, 2025 | 320 | 308.96 | 308.96 | 320.01 | 308.77 | 4,754 |
| October 21, 2025 | 318.08 | 318.31 | 318.31 | 319.71 | 315.56 | 7,624 |
| October 20, 2025 | 312.44 | 319.98 | 319.98 | 320.39 | 309.77 | 11,525 |