356.58
-9.105(-2.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 362.02 | 356.58 | 356.58 | 367.12 | 354.55 | 626,505 |
| January 12, 2026 | 366.4 | 365.68 | 365.68 | 372.48 | 361.37 | 321,100 |
| January 09, 2026 | 369.63 | 366.93 | 366.93 | 376.3 | 362.17 | 341,674 |
| January 08, 2026 | 350.88 | 366.69 | 366.69 | 367.81 | 346.59 | 407,038 |
| January 07, 2026 | 364.18 | 357.68 | 357.68 | 369.83 | 354.42 | 437,500 |
| January 06, 2026 | 357.94 | 365.62 | 365.62 | 368.4 | 357.44 | 870,426 |
| January 05, 2026 | 336.41 | 353.01 | 353.01 | 358.18 | 332.59 | 508,800 |
| January 02, 2026 | 327.01 | 337.17 | 337.17 | 337.53 | 323.08 | 257,819 |
| December 31, 2025 | 329.06 | 326.52 | 326.52 | 333.23 | 325.75 | 290,827 |
| December 30, 2025 | 329.24 | 332.34 | 332.34 | 333.4 | 327.45 | 379,038 |
| December 29, 2025 | 330.61 | 331.34 | 331.34 | 334.4 | 324.87 | 355,200 |
| December 26, 2025 | 327.26 | 331.02 | 331.02 | 331.11 | 325.68 | 166,800 |
| December 24, 2025 | 323.74 | 329.94 | 329.94 | 331 | 323.1 | 154,300 |
| December 23, 2025 | 328.53 | 328.31 | 328.31 | 333.49 | 325.5 | 291,431 |
| December 22, 2025 | 321.29 | 330.63 | 330.63 | 331.62 | 319.33 | 472,500 |
| December 19, 2025 | 329.09 | 320.29 | 320.29 | 329.09 | 316.14 | 869,100 |
| December 18, 2025 | 332.62 | 329.04 | 329.04 | 336.59 | 325.87 | 609,600 |
| December 17, 2025 | 337.57 | 328 | 328 | 340.35 | 327.56 | 435,700 |
| December 16, 2025 | 344.71 | 339.77 | 339.77 | 344.71 | 334.81 | 392,732 |
| December 15, 2025 | 344.53 | 339.57 | 339.57 | 345.85 | 334.27 | 430,612 |
| December 12, 2025 | 344.32 | 345.05 | 345.05 | 349.16 | 339.05 | 436,826 |
| December 11, 2025 | 347.79 | 343.66 | 343.66 | 358.5 | 340 | 628,707 |
| December 10, 2025 | 329.61 | 347.98 | 347.98 | 351.35 | 324.61 | 528,629 |
| December 09, 2025 | 332.02 | 329.86 | 329.86 | 334.35 | 327.12 | 300,852 |
| December 08, 2025 | 335.69 | 331.58 | 331.58 | 339.79 | 329.83 | 476,013 |
| December 05, 2025 | 325.69 | 330.91 | 330.91 | 334.5 | 325.69 | 544,700 |
| December 04, 2025 | 325.48 | 328.43 | 328.43 | 336.43 | 324.89 | 765,673 |
| December 03, 2025 | 315.42 | 326.22 | 326.22 | 330.65 | 312.76 | 981,200 |
| December 02, 2025 | 308.23 | 314.5 | 314.5 | 315.95 | 293.17 | 973,905 |
| December 01, 2025 | 277.73 | 293.15 | 293.15 | 299.99 | 276.69 | 501,835 |
| November 28, 2025 | 280.62 | 281.56 | 281.56 | 284.3 | 277.64 | 175,700 |
| November 26, 2025 | 275.75 | 279.47 | 279.47 | 284.04 | 275.75 | 319,600 |
| November 25, 2025 | 272.62 | 279.79 | 279.79 | 280.58 | 267.48 | 269,649 |
| November 24, 2025 | 270.1 | 272.05 | 272.05 | 274.05 | 267.14 | 406,200 |
| November 21, 2025 | 250.48 | 271.46 | 271.46 | 277.55 | 250.48 | 727,200 |
| November 20, 2025 | 257 | 250.48 | 250.48 | 260.69 | 249.32 | 306,869 |
| November 19, 2025 | 260.72 | 253.25 | 253.25 | 264.49 | 251.28 | 611,300 |
| November 18, 2025 | 261.46 | 261.48 | 261.48 | 267.9 | 257.78 | 371,900 |
| November 17, 2025 | 268.18 | 262.31 | 262.31 | 272.12 | 259.37 | 556,811 |
| November 14, 2025 | 270 | 267.92 | 267.92 | 272.23 | 264.19 | 405,695 |
| November 13, 2025 | 281.74 | 271.98 | 271.98 | 287.34 | 270.67 | 486,637 |
| November 12, 2025 | 283 | 285.04 | 285.04 | 289.75 | 282.9 | 295,700 |
| November 11, 2025 | 280.13 | 280.93 | 280.93 | 281.83 | 272.84 | 370,875 |
| November 10, 2025 | 283.29 | 277.61 | 277.61 | 283.29 | 270.19 | 567,129 |
| November 07, 2025 | 274 | 282.31 | 282.31 | 284.11 | 270.1 | 357,800 |
| November 06, 2025 | 281.55 | 273.81 | 273.81 | 282.5 | 272.39 | 480,700 |
| November 05, 2025 | 284.71 | 282.93 | 282.93 | 289.62 | 275.11 | 410,460 |
| November 04, 2025 | 282.25 | 288.23 | 288.23 | 288.88 | 277.53 | 483,342 |
| November 03, 2025 | 291.2 | 284.58 | 284.58 | 291.57 | 276.46 | 472,622 |
| October 31, 2025 | 278.07 | 292.5 | 292.5 | 295.55 | 275.11 | 664,635 |
| October 30, 2025 | 277.99 | 283.47 | 283.47 | 288.56 | 266.21 | 1.74M |
| October 29, 2025 | 284.35 | 277.36 | 277.36 | 290.09 | 276 | 1.35M |
| October 28, 2025 | 291.44 | 284.33 | 284.33 | 291.63 | 283.77 | 543,533 |
| October 27, 2025 | 290.79 | 289.32 | 289.32 | 292.96 | 285 | 500,401 |
| October 24, 2025 | 296.23 | 290.15 | 290.15 | 298.79 | 289.12 | 396,788 |
| October 23, 2025 | 305.54 | 291.98 | 291.98 | 308.84 | 287.1 | 683,378 |
| October 22, 2025 | 315.45 | 309.34 | 309.34 | 321.05 | 308.93 | 526,703 |
| October 21, 2025 | 311.04 | 318.53 | 318.53 | 320.7 | 308.59 | 386,745 |
| October 20, 2025 | 307.75 | 310.39 | 310.39 | 320.39 | 307.75 | 374,512 |
| October 17, 2025 | 301.62 | 306.64 | 306.64 | 309 | 301.62 | 490,900 |