470.20
+0.725(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 470.95 | 470.2 | 470.2 | 470.95 | 470.2 | 424 |
| December 23, 2025 | 469.35 | 469.48 | 469.48 | 469.48 | 469.35 | 18 |
| December 22, 2025 | 466.43 | 466.43 | 466.43 | 466.43 | 466.43 | 0 |
| December 19, 2025 | 463.8 | 466.83 | 466.83 | 466.83 | 463.8 | 4 |
| December 18, 2025 | 465.2 | 465.2 | 465.2 | 465.2 | 465.2 | 0 |
| December 17, 2025 | 463.23 | 463.23 | 463.23 | 463.23 | 463.23 | 0 |
| December 16, 2025 | 462.75 | 462.78 | 462.78 | 462.78 | 462.75 | 360 |
| December 15, 2025 | 464.65 | 464.65 | 464.65 | 464.65 | 464.65 | 0 |
| December 12, 2025 | 464.85 | 460.4 | 460.4 | 464.85 | 460.4 | 55 |
| December 11, 2025 | 457.8 | 462.65 | 462.65 | 462.65 | 457.7 | 24 |
| December 10, 2025 | 456 | 456.4 | 456.4 | 456.4 | 456 | 266 |
| December 09, 2025 | 456 | 456 | 456 | 456 | 456 | 0 |
| December 08, 2025 | 456.75 | 455.8 | 455.8 | 456.95 | 455.8 | 78 |
| December 02, 2025 | 452.85 | 452.77 | 452.77 | 453.7 | 452.77 | 3 |
| December 01, 2025 | 452.9 | 453.15 | 453.15 | 453.15 | 452.9 | 2 |
| November 28, 2025 | 452.9 | 452.9 | 452.9 | 452.9 | 452.9 | 0 |
| November 27, 2025 | 451.5 | 451.9 | 451.9 | 452.05 | 451.5 | 4,359 |
| November 26, 2025 | 446.9 | 446.8 | 446.8 | 447.65 | 446.8 | 1,423 |
| November 25, 2025 | 440.45 | 444.4 | 444.4 | 444.4 | 440.1 | 1,081 |
| November 24, 2025 | 440.9 | 440.9 | 440.9 | 440.9 | 440.9 | 4 |
| November 21, 2025 | 436.97 | 438.05 | 438.05 | 438.05 | 436.73 | 96 |
| November 20, 2025 | 442.75 | 440.95 | 440.95 | 442.75 | 440.95 | 17 |
| November 19, 2025 | 439.68 | 439.68 | 439.68 | 439.68 | 439.68 | 0 |
| November 18, 2025 | 440.6 | 440.6 | 440.6 | 440.6 | 440.6 | 0 |
| November 17, 2025 | 449.38 | 449.38 | 449.38 | 449.38 | 449.38 | 0 |
| November 14, 2025 | 450.25 | 452.55 | 452.55 | 452.55 | 450.25 | 9 |
| November 13, 2025 | 460.65 | 458.55 | 458.55 | 461.65 | 458.5 | 218 |
| November 12, 2025 | 458.05 | 458.92 | 458.92 | 459.12 | 458 | 22,156 |
| November 11, 2025 | 451.35 | 455.9 | 455.9 | 455.9 | 451.35 | 2 |
| November 10, 2025 | 448.7 | 448.7 | 448.7 | 448.7 | 448.7 | 0 |
| November 07, 2025 | 445.2 | 443.4 | 443.4 | 445.2 | 441.95 | 1,091 |
| November 06, 2025 | 444.57 | 443.73 | 443.73 | 444.57 | 443.73 | 314 |
| November 05, 2025 | 444.7 | 444.7 | 444.7 | 444.7 | 444.7 | 0 |
| November 04, 2025 | 441.65 | 443.6 | 443.6 | 443.6 | 441.65 | 77 |
| November 03, 2025 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | 0 |
| October 31, 2025 | 446.05 | 446.4 | 446.4 | 446.4 | 446.05 | 4 |
| October 30, 2025 | 450 | 450.03 | 450.03 | 450.03 | 449.05 | 49 |
| October 29, 2025 | 454 | 454 | 454 | 454 | 454 | 0 |
| October 28, 2025 | 454.27 | 454.27 | 454.27 | 454.27 | 454.27 | 0 |
| October 27, 2025 | 454.3 | 454.3 | 454.3 | 454.3 | 454.3 | 0 |
| October 24, 2025 | 452.25 | 452.95 | 452.95 | 452.95 | 452.25 | 7 |
| October 23, 2025 | 450.05 | 451.5 | 451.5 | 451.5 | 450.05 | 30 |
| October 22, 2025 | 449.83 | 449.83 | 449.83 | 449.83 | 449.83 | 0 |
| October 21, 2025 | 451.25 | 451.25 | 451.25 | 451.25 | 451.25 | 0 |
| October 20, 2025 | 452.15 | 452.15 | 452.15 | 452.15 | 452.15 | 0 |
| October 17, 2025 | 448.78 | 448.78 | 448.78 | 448.78 | 448.78 | 0 |
| October 16, 2025 | 448.3 | 451.65 | 451.65 | 451.65 | 448.3 | 781 |
| October 15, 2025 | 447.93 | 447.93 | 447.93 | 447.93 | 447.93 | 0 |
| October 14, 2025 | 441.91 | 442.85 | 442.85 | 442.85 | 441.91 | 452 |
| October 13, 2025 | 443.4 | 443.4 | 443.4 | 443.4 | 443.4 | 0 |
| October 10, 2025 | 444.08 | 444.08 | 444.08 | 444.08 | 444.08 | 0 |
| October 09, 2025 | 447 | 447 | 447 | 447 | 447 | 0 |
| October 08, 2025 | 451.61 | 451.43 | 451.43 | 451.61 | 451.43 | 222 |
| October 07, 2025 | 449.9 | 449.9 | 449.9 | 449.9 | 449.9 | 0 |
| October 06, 2025 | 452.23 | 452.23 | 452.23 | 452.23 | 452.23 | 0 |
| October 03, 2025 | 453.28 | 453.28 | 453.28 | 453.28 | 453.28 | 0 |
| October 02, 2025 | 452.5 | 449.8 | 449.8 | 452.5 | 449.49 | 268 |
| October 01, 2025 | 448.48 | 448.48 | 448.48 | 448.48 | 448.48 | 0 |
| September 30, 2025 | 441.4 | 442.83 | 442.83 | 442.83 | 441.4 | 38 |
| September 29, 2025 | 441.6 | 441.6 | 441.6 | 441.6 | 441.6 | 0 |