516.00
-22(-4.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 529.5 | 516 | 516 | 529.5 | 516 | 87 |
| December 22, 2025 | 507.5 | 538 | 538 | 538 | 507.5 | 454 |
| December 19, 2025 | 509.5 | 514 | 514 | 514 | 509.5 | 2 |
| December 18, 2025 | 488.4 | 494.8 | 494.8 | 494.8 | 484.2 | 256 |
| December 17, 2025 | 489.2 | 490.8 | 490.8 | 490.8 | 489.2 | 148 |
| December 16, 2025 | 503.5 | 505.5 | 505.5 | 505.5 | 502.5 | 15 |
| December 15, 2025 | 485 | 494.4 | 494.4 | 497.8 | 483.6 | 118 |
| December 12, 2025 | 467.8 | 477.8 | 477.8 | 480 | 466.2 | 679 |
| December 11, 2025 | 453 | 461.2 | 461.2 | 461.2 | 453 | 1,292 |
| December 10, 2025 | 443.8 | 443.9 | 443.9 | 449.4 | 440.8 | 374 |
| December 09, 2025 | 427.8 | 433 | 433 | 435.8 | 425.8 | 114 |
| December 08, 2025 | 400.4 | 418.7 | 418.7 | 418.8 | 400.4 | 489 |
| December 05, 2025 | 405.2 | 382.1 | 382.1 | 406.6 | 380.6 | 484 |
| December 04, 2025 | 409 | 411 | 411 | 414.2 | 409 | 46 |
| December 03, 2025 | 422 | 411.1 | 411.1 | 422 | 411.1 | 26 |
| December 02, 2025 | 424.2 | 426 | 426 | 429.4 | 423.8 | 429 |
| December 01, 2025 | 437.8 | 431.8 | 431.8 | 438.2 | 430.4 | 51 |
| November 28, 2025 | 442.6 | 435.8 | 435.8 | 442.6 | 435.8 | 63 |
| November 27, 2025 | 452 | 451 | 451 | 452 | 451 | 2 |
| November 26, 2025 | 458.6 | 453.8 | 453.8 | 458.6 | 453.8 | 22 |
| November 25, 2025 | 453.8 | 464 | 464 | 464 | 452.6 | 6 |
| November 24, 2025 | 442 | 442.7 | 442.7 | 447 | 442 | 57 |
| November 21, 2025 | 439.2 | 436.9 | 436.9 | 439.2 | 436.9 | 14 |
| November 20, 2025 | 436.4 | 433.9 | 433.9 | 436.4 | 433.9 | 2 |
| November 19, 2025 | 447.8 | 434 | 434 | 447.8 | 434 | 49 |
| November 18, 2025 | 447.4 | 455.9 | 451.8 | 455.9 | 447.4 | 76 |
| November 17, 2025 | 437 | 438.2 | 438.2 | 440.2 | 436.8 | 99 |
| November 14, 2025 | 436.8 | 439.6 | 439.6 | 440.6 | 436.4 | 416 |
| November 13, 2025 | 436.8 | 426.5 | 426.5 | 436.8 | 426.5 | 0 |
| November 12, 2025 | 434.6 | 435.2 | 435.2 | 436.8 | 432.6 | 366 |
| November 11, 2025 | 454 | 435.8 | 435.8 | 454 | 433.2 | 634 |
| November 10, 2025 | 439.2 | 457 | 457 | 457 | 438.4 | 36 |
| November 07, 2025 | 452.2 | 451.1 | 451.1 | 452.2 | 448.2 | 114 |
| November 06, 2025 | 453.2 | 455.9 | 455.9 | 455.9 | 453 | 256 |
| November 05, 2025 | 457.6 | 454.9 | 454.9 | 458 | 453 | 42 |
| November 04, 2025 | 457 | 454.5 | 454.5 | 457 | 454.5 | 60 |
| November 03, 2025 | 463.6 | 466.8 | 466.8 | 467.8 | 458.2 | 53 |
| October 31, 2025 | 478 | 478.6 | 478.6 | 480.4 | 477.6 | 101 |
| October 30, 2025 | 496.2 | 493 | 493 | 496.2 | 493 | 2 |
| October 29, 2025 | 503 | 501 | 501 | 503 | 501 | 0 |
| October 28, 2025 | 498.2 | 499.3 | 499.3 | 499.3 | 495.8 | 67 |
| October 27, 2025 | 491.4 | 485.9 | 485.9 | 491.4 | 485.9 | 154 |
| October 24, 2025 | 489.1 | 489.1 | 489.1 | 489.1 | 489.1 | 0 |
| October 23, 2025 | 472.8 | 479.4 | 479.4 | 479.4 | 472.8 | 0 |
| October 22, 2025 | 480.6 | 477.5 | 477.5 | 480.6 | 477.5 | 1 |
| October 21, 2025 | 485.4 | 482.9 | 482.9 | 486 | 480.6 | 15 |
| October 20, 2025 | 503 | 489.2 | 489.2 | 503 | 489.2 | 0 |
| October 17, 2025 | 530.5 | 518.75 | 518.75 | 530.5 | 518.75 | 0 |
| October 16, 2025 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | 0 |
| October 15, 2025 | 524.5 | 524.25 | 524.25 | 524.5 | 521 | 457 |
| October 14, 2025 | 513 | 516 | 516 | 516.5 | 513 | 14 |
| October 13, 2025 | 505.5 | 508.25 | 508.25 | 513.5 | 505.5 | 36 |
| October 10, 2025 | 497.2 | 501.75 | 501.75 | 501.75 | 497.2 | 0 |
| October 09, 2025 | 487.4 | 487.3 | 487.4 | 487.4 | 487.3 | 2 |
| October 08, 2025 | 467 | 465 | 465 | 467 | 465 | 7 |
| October 07, 2025 | 477.2 | 472.7 | 472.7 | 482.2 | 477.2 | 0 |
| October 06, 2025 | 466.8 | 480.4 | 480.4 | 481 | 466.8 | 9 |
| October 03, 2025 | 475 | 476.5 | 476.5 | 475 | 473.4 | 0 |
| October 02, 2025 | 478.6 | 463 | 463 | 478.6 | 463 | 7 |
| October 01, 2025 | 490.6 | 491.1 | 491.1 | 491.1 | 489.4 | 13 |