498.81
-4.52(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 503.8 | 503.33 | 503.33 | 505.3 | 502.3 | 21,251 |
| January 12, 2026 | 500.69 | 503.67 | 503.67 | 503.67 | 499.55 | 8,088 |
| January 09, 2026 | 500.12 | 502.5 | 502.5 | 502.72 | 500.12 | 5,393 |
| January 08, 2026 | 499.22 | 499.81 | 499.81 | 500.09 | 499.06 | 6,177 |
| January 07, 2026 | 501.4 | 502.17 | 502.17 | 502.17 | 501.26 | 7,700 |
| January 06, 2026 | 499.28 | 499.76 | 499.76 | 500.99 | 497.99 | 18,676 |
| January 05, 2026 | 496.41 | 499.38 | 499.38 | 499.53 | 496.41 | 7,730 |
| January 02, 2026 | 497.89 | 494.64 | 494.64 | 498.09 | 494.53 | 18,155 |
| December 31, 2025 | 497.41 | 497.72 | 497.72 | 497.72 | 497.01 | 1,680 |
| December 30, 2025 | 498.33 | 499.17 | 499.17 | 499.19 | 498.33 | 14,486 |
| December 29, 2025 | 499.91 | 498.26 | 498.26 | 499.91 | 498.12 | 24,068 |
| December 24, 2025 | 498.82 | 499.06 | 499.06 | 499.06 | 498.69 | 14,985 |
| December 23, 2025 | 496.5 | 498.1 | 498.1 | 498.12 | 495.7 | 18,844 |
| December 22, 2025 | 495 | 496.4 | 496.4 | 496.56 | 495 | 9,297 |
| December 19, 2025 | 490.07 | 493.25 | 493.25 | 493.35 | 489.73 | 3,898 |
| December 18, 2025 | 486.85 | 491.56 | 491.56 | 491.56 | 486.85 | 5,173 |
| December 17, 2025 | 491.28 | 487.21 | 487.21 | 492.79 | 487.21 | 139,216 |
| December 16, 2025 | 489.69 | 489.65 | 489.65 | 492.93 | 489.18 | 14,021 |
| December 15, 2025 | 494.07 | 492.66 | 492.66 | 495.65 | 492.37 | 6,234 |
| December 12, 2025 | 498.2 | 492.17 | 492.17 | 498.22 | 491.7 | 49,669 |
| December 11, 2025 | 492.83 | 495.1 | 495.1 | 496.51 | 492.7 | 8,477 |
| December 10, 2025 | 494.28 | 494.34 | 494.34 | 494.49 | 493.17 | 12,724 |
| December 09, 2025 | 494.92 | 495.45 | 495.45 | 495.45 | 493.9 | 3,341 |
| December 08, 2025 | 496.72 | 494.2 | 494.2 | 496.75 | 494.2 | 5,645 |
| December 05, 2025 | 496.16 | 495.81 | 495.81 | 497.36 | 494.43 | 14,549 |
| December 04, 2025 | 494.15 | 494.31 | 494.31 | 495.79 | 493.56 | 5,417 |
| December 03, 2025 | 493.82 | 493.43 | 493.43 | 494.3 | 491.45 | 2,883 |
| December 02, 2025 | 490.9 | 491.89 | 491.89 | 494.06 | 490.9 | 6,232 |
| December 01, 2025 | 490.75 | 492.64 | 492.64 | 492.74 | 490.45 | 16,881 |
| November 28, 2025 | 492.37 | 493.43 | 493.43 | 493.43 | 492.23 | 6,391 |
| November 27, 2025 | 491.65 | 491.68 | 491.68 | 491.96 | 423.98 | 10,397 |
| November 26, 2025 | 489.81 | 492.22 | 492.22 | 492.25 | 489.34 | 7,753 |
| November 25, 2025 | 482.86 | 484.75 | 484.75 | 485 | 481.96 | 1,661 |
| November 24, 2025 | 479.1 | 482.96 | 482.96 | 483.21 | 476.89 | 9,175 |
| November 21, 2025 | 471.64 | 474.22 | 474.22 | 474.51 | 469.77 | 169,195 |
| November 20, 2025 | 485.1 | 482.85 | 482.85 | 488.3 | 482.78 | 6,148 |
| November 19, 2025 | 477.85 | 478.57 | 478.57 | 481.51 | 477.31 | 2,450 |
| November 18, 2025 | 478.84 | 477.75 | 477.75 | 480.58 | 475.62 | 2,838 |
| November 17, 2025 | 488.62 | 485.07 | 485.07 | 488.88 | 483.43 | 4,486 |
| November 14, 2025 | 484.97 | 487.2 | 487.2 | 487.71 | 479.92 | 3,319 |
| November 13, 2025 | 494.63 | 489.35 | 489.35 | 494.89 | 488.55 | 10,684 |
| November 12, 2025 | 494.99 | 493.64 | 493.64 | 495.73 | 493.26 | 8,589 |
| November 11, 2025 | 492.04 | 491.48 | 491.48 | 492.11 | 491.15 | 11,729 |
| November 10, 2025 | 488.52 | 488.64 | 488.64 | 491.01 | 488.4 | 9,313 |
| November 07, 2025 | 486.26 | 479.24 | 479.24 | 486.34 | 479.27 | 8,155 |
| November 06, 2025 | 488.97 | 485.14 | 485.14 | 491.5 | 485.14 | 6,760 |
| November 05, 2025 | 487.38 | 490.56 | 490.56 | 490.56 | 486.6 | 4,010 |
| November 04, 2025 | 489.53 | 490.19 | 490.19 | 491.03 | 488.06 | 7,366 |
| November 03, 2025 | 428.54 | 428.54 | 428.54 | 428.54 | 428.54 | 4,542 |
| October 31, 2025 | 495.48 | 493.01 | 493.01 | 496.3 | 493.01 | 3,302 |
| October 30, 2025 | 496.54 | 494.71 | 494.71 | 496.76 | 493.97 | 12,296 |
| October 29, 2025 | 498.19 | 497.91 | 497.91 | 498.52 | 497.69 | 5,501 |
| October 28, 2025 | 495.12 | 496.45 | 496.45 | 496.45 | 495.1 | 3,379 |
| October 27, 2025 | 493.56 | 494.37 | 494.37 | 494.37 | 493.56 | 732 |
| October 24, 2025 | 487.19 | 490.19 | 490.19 | 490.53 | 486.56 | 3,423 |
| October 23, 2025 | 483.93 | 484.67 | 484.67 | 484.71 | 482.29 | 8,467 |
| October 22, 2025 | 486.48 | 482.87 | 482.87 | 486.48 | 482.87 | 9,521 |
| October 21, 2025 | 485.21 | 485.96 | 485.96 | 486.03 | 484.69 | 6,096 |
| October 20, 2025 | 482.05 | 485.2 | 485.2 | 485.55 | 481.54 | 30,397 |
| October 17, 2025 | 473.72 | 476.61 | 476.61 | 478.21 | 471.05 | 13,485 |