391.53
+0.87(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 392.27 | 391.53 | 391.53 | 396.1 | 390.38 | 5.28M |
| January 12, 2026 | 385.67 | 390.66 | 390.66 | 391.98 | 385.67 | 5.53M |
| January 09, 2026 | 382.28 | 389.22 | 389.22 | 390.88 | 380.08 | 6.49M |
| January 08, 2026 | 384.56 | 378.98 | 378.98 | 384.74 | 375.86 | 5.72M |
| January 07, 2026 | 385.2 | 385.02 | 385.02 | 387.81 | 383.59 | 6.01M |
| January 06, 2026 | 382.4 | 387.62 | 387.62 | 389.37 | 382.14 | 10.2M |
| January 05, 2026 | 381.72 | 377.59 | 377.59 | 383.99 | 376.94 | 8.98M |
| January 02, 2026 | 368.95 | 373.3 | 373.3 | 376.34 | 368.84 | 8.9M |
| December 31, 2025 | 364.83 | 360.13 | 360.13 | 365.57 | 360.07 | 2.63M |
| December 30, 2025 | 365.16 | 363.31 | 363.31 | 366.24 | 363.07 | 2.87M |
| December 29, 2025 | 362.34 | 364.21 | 364.21 | 365.76 | 360.82 | 4.81M |
| December 26, 2025 | 366.07 | 365.86 | 365.86 | 367.35 | 364.49 | 2.88M |
| December 24, 2025 | 362.7 | 364.17 | 364.17 | 364.54 | 362.15 | 1.64M |
| December 23, 2025 | 358.6 | 363.16 | 363.16 | 363.3 | 358.06 | 3.42M |
| December 22, 2025 | 362.41 | 359.7 | 359.7 | 362.48 | 357.77 | 4.8M |
| December 19, 2025 | 350.31 | 356.23 | 356.23 | 358.53 | 350.31 | 8.52M |
| December 18, 2025 | 350.84 | 347.25 | 347.25 | 352.09 | 345.83 | 8.14M |
| December 17, 2025 | 352.89 | 339.24 | 339.24 | 352.89 | 338.06 | 9.82M |
| December 16, 2025 | 351.57 | 351.94 | 351.94 | 354.39 | 348.31 | 5.85M |
| December 15, 2025 | 358.13 | 352.9 | 352.9 | 359.2 | 352.19 | 5.61M |
| December 12, 2025 | 366.99 | 354.1 | 354.1 | 367.56 | 352.88 | 12.28M |
| December 11, 2025 | 369.78 | 370.89 | 370.89 | 371.22 | 361.68 | 7.5M |
| December 10, 2025 | 368.88 | 374.22 | 374.22 | 375.57 | 366.93 | 5.3M |
| December 09, 2025 | 367.04 | 369 | 369 | 369.56 | 365.35 | 3.17M |
| December 08, 2025 | 367.91 | 368.55 | 368.55 | 370.7 | 365.74 | 4.27M |
| December 05, 2025 | 364.46 | 364.42 | 364.42 | 368.58 | 363.54 | 3.61M |
| December 04, 2025 | 363.26 | 361.6 | 361.6 | 364.37 | 359.6 | 3.91M |
| December 03, 2025 | 359.7 | 364.37 | 364.37 | 364.58 | 356.23 | 4.64M |
| December 02, 2025 | 355.85 | 359.43 | 359.43 | 360.79 | 354.18 | 6.24M |
| December 01, 2025 | 348.85 | 352.96 | 352.96 | 355.01 | 348.06 | 3.9M |
| November 28, 2025 | 349.17 | 352.53 | 352.53 | 352.57 | 347.73 | 3.32M |
| November 26, 2025 | 344.25 | 347.71 | 347.71 | 350.3 | 343.43 | 5.43M |
| November 25, 2025 | 334.73 | 340.01 | 340.01 | 340.72 | 327.35 | 12.05M |
| November 24, 2025 | 329 | 339.12 | 339.12 | 340.57 | 328.83 | 10.65M |
| November 21, 2025 | 325 | 326.13 | 326.13 | 331.62 | 315.05 | 17.3M |
| November 20, 2025 | 348.86 | 325.1 | 325.1 | 349.78 | 323.69 | 14.24M |
| November 19, 2025 | 334.68 | 339.44 | 339.44 | 343.06 | 333.46 | 9.55M |
| November 18, 2025 | 335.75 | 333.29 | 333.29 | 337.79 | 329.12 | 12.93M |
| November 17, 2025 | 341.94 | 340.3 | 340.3 | 348.34 | 337.05 | 6.92M |
| November 14, 2025 | 335.24 | 344.98 | 344.98 | 348.9 | 333.75 | 12.24M |
| November 13, 2025 | 351.63 | 344.82 | 344.82 | 352.88 | 341.25 | 10.64M |
| November 12, 2025 | 356.2 | 355.53 | 355.53 | 357.48 | 352.94 | 5.87M |
| November 11, 2025 | 354.89 | 351.05 | 351.05 | 356.04 | 349.74 | 7.57M |
| November 10, 2025 | 357.55 | 358.79 | 358.79 | 360 | 353.95 | 9.18M |
| November 07, 2025 | 346.54 | 348.08 | 348.08 | 348.18 | 336.69 | 14.19M |
| November 06, 2025 | 359.59 | 351.09 | 351.09 | 360.15 | 348.71 | 9.51M |
| November 05, 2025 | 353.1 | 359.5 | 359.5 | 364.28 | 352.72 | 8.61M |
| November 04, 2025 | 357.98 | 352.76 | 352.76 | 361.79 | 351.8 | 8.27M |
| November 03, 2025 | 367.69 | 366.1 | 366.1 | 369.47 | 364.69 | 4.47M |
| October 31, 2025 | 366.88 | 363.02 | 363.02 | 368.43 | 360.5 | 4.82M |
| October 30, 2025 | 367.5 | 363.73 | 363.73 | 369.78 | 363.55 | 6.88M |
| October 29, 2025 | 369.08 | 368.61 | 368.61 | 372.78 | 365.82 | 8.1M |
| October 28, 2025 | 359.61 | 363.11 | 363.11 | 364.67 | 358.46 | 5.05M |
| October 27, 2025 | 357.67 | 359.94 | 359.94 | 360.6 | 356.21 | 6.66M |
| October 24, 2025 | 350.58 | 351.15 | 351.15 | 352.94 | 349.82 | 5.59M |
| October 23, 2025 | 337.05 | 344.8 | 344.8 | 345.91 | 336.73 | 6.34M |
| October 22, 2025 | 342.86 | 338.6 | 338.6 | 344.86 | 332.4 | 7.71M |
| October 21, 2025 | 347.06 | 345.3 | 345.3 | 347.1 | 343.16 | 4.39M |
| October 20, 2025 | 345.88 | 347.22 | 347.22 | 350.05 | 345.66 | 6.36M |
| October 17, 2025 | 341.22 | 342.83 | 342.83 | 344.93 | 338.14 | 8.4M |