351.09
-3.91238(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 355 | 349.5 | 349.5 | 355 | 349.5 | 98 |
| January 13, 2026 | 354 | 355 | 355 | 355 | 353 | 452 |
| January 12, 2026 | 349 | 348.5 | 348.5 | 349 | 348.5 | 5 |
| January 09, 2026 | 346 | 348 | 347.87 | 348 | 344.3 | 105 |
| January 08, 2026 | 341 | 341 | 341 | 341 | 341 | 0 |
| January 07, 2026 | 339 | 339 | 339 | 339 | 339 | 0 |
| January 06, 2026 | 337 | 335 | 335 | 337 | 335 | 5 |
| January 05, 2026 | 341 | 337 | 337 | 341 | 337 | 3 |
| January 02, 2026 | 341 | 338.5 | 338.5 | 341 | 338.5 | 0 |
| December 31, 2025 | 335 | 338 | 338 | 338 | 335 | 5 |
| December 30, 2025 | 336 | 336 | 336 | 336 | 336 | 43 |
| December 29, 2025 | 336 | 333.5 | 333.5 | 336 | 332 | 178 |
| December 24, 2025 | 333 | 332.5 | 332.5 | 333 | 332.5 | 0 |
| December 23, 2025 | 338 | 335 | 335 | 338 | 330 | 1,010 |
| December 22, 2025 | 342.4 | 338.5 | 338.5 | 342.4 | 338.5 | 20 |
| December 19, 2025 | 336.6 | 341.5 | 341.5 | 343 | 336.6 | 457 |
| December 18, 2025 | 329 | 329 | 329 | 329 | 329 | 0 |
| December 17, 2025 | 329.5 | 329.5 | 329.5 | 329.5 | 329.5 | 0 |
| December 16, 2025 | 324.6 | 324.5 | 324.5 | 325 | 324.5 | 87 |
| December 15, 2025 | 325 | 327.5 | 327.5 | 327.5 | 325 | 402 |
| December 12, 2025 | 330 | 332 | 330 | 332 | 330 | 163 |
| December 11, 2025 | 330 | 326 | 326 | 330 | 325.15 | 188 |
| December 10, 2025 | 335.95 | 334 | 334 | 336 | 334 | 190 |
| December 09, 2025 | 333.4 | 337.5 | 337.5 | 337.5 | 333 | 494 |
| December 08, 2025 | 328.87 | 331 | 331 | 332 | 328.87 | 171 |
| December 05, 2025 | 326.54 | 327.5 | 327.5 | 327.5 | 326.54 | 70 |
| December 04, 2025 | 322 | 323.5 | 323.5 | 324 | 322 | 200 |
| December 03, 2025 | 329 | 325 | 325 | 329 | 325 | 1,105 |
| December 02, 2025 | 330 | 329.5 | 329.5 | 330 | 329.5 | 856 |
| December 01, 2025 | 326.2 | 326.5 | 326.5 | 327 | 324 | 1,737 |
| November 28, 2025 | 330 | 331.5 | 331.5 | 331.5 | 330 | 0 |
| November 27, 2025 | 332.4 | 332.4 | 332.4 | 332.4 | 332.4 | 0 |
| November 26, 2025 | 334 | 332.5 | 332.5 | 334 | 332.5 | 423 |
| November 25, 2025 | 331 | 331.5 | 331.5 | 331.5 | 331 | 1 |
| November 24, 2025 | 336.8 | 336 | 336 | 338 | 336 | 15 |
| November 21, 2025 | 335 | 334.5 | 334.5 | 336 | 332 | 949 |
| November 20, 2025 | 338 | 342 | 342 | 342 | 336 | 188 |
| November 19, 2025 | 330 | 331 | 331 | 331.74 | 330 | 143 |
| November 18, 2025 | 326 | 326.5 | 326.5 | 326.5 | 326 | 9 |
| November 17, 2025 | 322 | 324 | 324 | 324 | 322 | 177 |
| November 14, 2025 | 319 | 320.5 | 320.5 | 321 | 319 | 422 |
| November 13, 2025 | 319 | 319 | 319 | 319 | 319 | 0 |
| November 12, 2025 | 323 | 321.5 | 321.5 | 323 | 321.5 | 202 |
| November 11, 2025 | 316.5 | 316.5 | 316.5 | 316.5 | 316.5 | 0 |
| November 10, 2025 | 316 | 316 | 316 | 318 | 316 | 4 |
| November 07, 2025 | 310 | 310.5 | 310.5 | 310.5 | 310 | 726 |
| November 06, 2025 | 314 | 310.5 | 310.5 | 314.06 | 310.5 | 726 |
| November 05, 2025 | 314 | 317.5 | 317.5 | 319 | 312 | 211 |
| November 04, 2025 | 313.69 | 312 | 312 | 314 | 312 | 520 |
| November 03, 2025 | 316 | 316.5 | 316.5 | 318 | 316 | 40 |
| October 31, 2025 | 316 | 316.5 | 316.5 | 316.5 | 316 | 40 |
| October 30, 2025 | 314.86 | 316 | 316 | 317 | 314 | 653 |
| October 29, 2025 | 303 | 303.5 | 303.5 | 304 | 303 | 198 |
| October 28, 2025 | 303 | 304 | 304 | 304 | 303 | 144 |
| October 27, 2025 | 307 | 309.5 | 309.5 | 310 | 307 | 900 |
| October 24, 2025 | 309 | 307.5 | 307.5 | 309 | 307 | 719 |
| October 23, 2025 | 307 | 307 | 307 | 307 | 307 | 16 |
| October 22, 2025 | 302 | 301.5 | 301.5 | 302 | 301.5 | 0 |
| October 21, 2025 | 299 | 300.5 | 300.5 | 300.5 | 299 | 45 |
| October 20, 2025 | 294 | 293.5 | 293.5 | 294 | 293.5 | 21 |