542.16
-2.32(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 544.93 | 542.16 | 542.16 | 545.58 | 536.35 | 1.37M |
| January 12, 2026 | 541 | 544.48 | 544.48 | 544.57 | 538.59 | 1.03M |
| January 09, 2026 | 543.82 | 541.94 | 541.94 | 547.33 | 541.63 | 1.2M |
| January 08, 2026 | 537.41 | 541.56 | 541.56 | 545.74 | 535.95 | 883,016 |
| January 07, 2026 | 541.03 | 537.5 | 537.5 | 543.42 | 537.01 | 1.17M |
| January 06, 2026 | 533.86 | 539.65 | 539.65 | 541.76 | 532.14 | 1.43M |
| January 05, 2026 | 511.98 | 532.9 | 532.9 | 537.67 | 511.5 | 1.58M |
| January 02, 2026 | 521.81 | 512.66 | 512.66 | 524.55 | 511.31 | 1.64M |
| December 31, 2025 | 526.28 | 522.59 | 522.59 | 527.96 | 522.44 | 1.07M |
| December 30, 2025 | 527.8 | 527.69 | 527.69 | 531.99 | 526.96 | 910,220 |
| December 29, 2025 | 530.09 | 530.1 | 530.1 | 532.46 | 529 | 1.23M |
| December 26, 2025 | 524.72 | 529.45 | 529.45 | 529.64 | 524.72 | 717,945 |
| December 24, 2025 | 525.57 | 525.74 | 525.74 | 527.58 | 524.2 | 444,133 |
| December 23, 2025 | 520.57 | 525.14 | 525.14 | 527.06 | 519.86 | 1.52M |
| December 22, 2025 | 510.21 | 521.9 | 521.68 | 524.64 | 510.21 | 1.42M |
| December 19, 2025 | 506.71 | 512.6 | 512.6 | 512.73 | 506.1 | 2.63M |
| December 18, 2025 | 510.84 | 506.71 | 506.71 | 515.87 | 505.98 | 1.57M |
| December 17, 2025 | 500.44 | 510.59 | 510.59 | 512.41 | 500.24 | 2.11M |
| December 16, 2025 | 499.7 | 499.86 | 499.86 | 503.49 | 495 | 2.28M |
| December 15, 2025 | 502.52 | 499.63 | 499.63 | 503.27 | 497.68 | 1.75M |
| December 12, 2025 | 498.56 | 501.03 | 501.03 | 503.91 | 498.08 | 1.46M |
| December 11, 2025 | 493.22 | 497.56 | 497.56 | 498.61 | 492.1 | 2.64M |
| December 10, 2025 | 490.88 | 491.32 | 491.32 | 492.85 | 485.26 | 1.63M |
| December 09, 2025 | 492.68 | 490.73 | 490.73 | 495.45 | 490.12 | 1.08M |
| December 08, 2025 | 496.72 | 492.1 | 492.1 | 497.28 | 489.49 | 1.46M |
| December 05, 2025 | 494.56 | 498.52 | 498.52 | 501.74 | 494.56 | 1.77M |
| December 04, 2025 | 499.11 | 496.99 | 496.99 | 502.1 | 494.6 | 935,113 |
| December 03, 2025 | 492.26 | 499.88 | 499.88 | 501.74 | 491.79 | 1.24M |
| December 02, 2025 | 494.91 | 491.21 | 491.21 | 496.55 | 490.81 | 1.19M |
| December 01, 2025 | 495.51 | 495.27 | 495.27 | 500.43 | 494.78 | 1.51M |
| November 28, 2025 | 497.95 | 498.83 | 498.83 | 500.18 | 495.66 | 749,600 |
| November 26, 2025 | 491.66 | 495.61 | 495.61 | 498.46 | 490 | 1.04M |
| November 25, 2025 | 490.32 | 494.19 | 494.19 | 496.54 | 489.24 | 1.13M |
| November 24, 2025 | 494 | 489.24 | 488.28 | 494.23 | 488.82 | 2.78M |
| November 21, 2025 | 494.07 | 493.6 | 493.6 | 497 | 490.35 | 1.9M |
| November 20, 2025 | 493.8 | 490.91 | 490.91 | 498.32 | 488.95 | 1.25M |
| November 19, 2025 | 490.75 | 490.8 | 490.8 | 493 | 487.92 | 1.53M |
| November 18, 2025 | 487.73 | 490.28 | 490.28 | 492.4 | 486.25 | 1.21M |
| November 17, 2025 | 492.5 | 488.95 | 488.95 | 493.42 | 487.62 | 1.22M |
| November 14, 2025 | 502.05 | 493.9 | 493.9 | 503.89 | 493.63 | 2.08M |
| November 13, 2025 | 491.64 | 502.96 | 502.96 | 506.27 | 491.64 | 1.96M |
| November 12, 2025 | 497.76 | 495.84 | 495.84 | 501.81 | 495.48 | 966,300 |
| November 11, 2025 | 495 | 497.73 | 497.73 | 498.66 | 493.55 | 1.13M |
| November 10, 2025 | 493.59 | 493.84 | 493.84 | 494.92 | 487.58 | 1.51M |
| November 07, 2025 | 488.45 | 496.42 | 496.42 | 496.42 | 486 | 1.7M |
| November 06, 2025 | 494.99 | 490 | 490 | 497.24 | 488.8 | 1.32M |
| November 05, 2025 | 496.53 | 497.1 | 497.1 | 500.37 | 494.95 | 1.57M |
| November 04, 2025 | 497.72 | 499.21 | 499.21 | 500.35 | 495.01 | 2.09M |
| November 03, 2025 | 489.72 | 497.02 | 497.02 | 497.29 | 483.77 | 2.07M |
| October 31, 2025 | 493.96 | 487.21 | 487.21 | 498 | 485.57 | 2.52M |
| October 30, 2025 | 487.77 | 491.57 | 491.57 | 500.25 | 486.89 | 2.31M |
| October 29, 2025 | 489.36 | 473.05 | 473.05 | 490 | 470.97 | 2.54M |
| October 28, 2025 | 495.34 | 493.68 | 493.68 | 498.22 | 492.63 | 1.33M |
| October 27, 2025 | 492.04 | 496.64 | 496.64 | 497.6 | 491.4 | 1.86M |
| October 24, 2025 | 486.97 | 489.45 | 489.45 | 492.23 | 484.58 | 1.31M |
| October 23, 2025 | 482.15 | 482.7 | 482.7 | 483.27 | 478.88 | 911,502 |
| October 22, 2025 | 482.06 | 479.74 | 479.74 | 485.86 | 478.3 | 1.61M |
| October 21, 2025 | 478.42 | 483.79 | 483.79 | 485.7 | 477.54 | 1.03M |
| October 20, 2025 | 474.46 | 477.59 | 477.59 | 478.12 | 472.84 | 1.7M |
| October 17, 2025 | 473.54 | 473.19 | 473.19 | 476.46 | 470.26 | 1.77M |