321.60
+14.02(+4.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 308.18 | 321.6 | 321.6 | 322.5 | 308 | 387,433 |
| January 12, 2026 | 303.32 | 307.58 | 307.58 | 312.25 | 301.01 | 621,990 |
| January 09, 2026 | 300.03 | 308.13 | 308.13 | 313 | 297.5 | 521,830 |
| January 08, 2026 | 312.97 | 297.62 | 297.62 | 315.46 | 293.3 | 525,615 |
| January 07, 2026 | 317.22 | 312.24 | 312.24 | 317.41 | 307.33 | 398,897 |
| January 06, 2026 | 328.18 | 317.41 | 317.41 | 329.5 | 304.46 | 457,319 |
| January 05, 2026 | 325.12 | 327.11 | 327.11 | 332.84 | 323 | 539,457 |
| January 02, 2026 | 309.43 | 319.16 | 319.16 | 322.4 | 308.85 | 415,000 |
| December 31, 2025 | 307.38 | 306.23 | 306.23 | 312.5 | 305.18 | 405,542 |
| December 30, 2025 | 311.24 | 307.68 | 307.68 | 313.81 | 307.07 | 294,233 |
| December 29, 2025 | 312.22 | 310.79 | 310.79 | 315.05 | 309 | 460,900 |
| December 26, 2025 | 314.46 | 316.55 | 316.55 | 320 | 310 | 330,326 |
| December 24, 2025 | 312.08 | 314 | 314 | 315.05 | 309 | 179,867 |
| December 23, 2025 | 309.85 | 315.87 | 315.87 | 317.67 | 306.07 | 378,115 |
| December 22, 2025 | 312.27 | 313.04 | 313.04 | 318.02 | 309.85 | 392,264 |
| December 19, 2025 | 306.76 | 308.58 | 308.58 | 319.43 | 306 | 1.25M |
| December 18, 2025 | 296.77 | 302.3 | 302.3 | 308.38 | 294.68 | 561,068 |
| December 17, 2025 | 319.13 | 283.57 | 283.57 | 322.57 | 281.58 | 1.01M |
| December 16, 2025 | 317.18 | 319.13 | 319.13 | 327.54 | 312.33 | 651,020 |
| December 15, 2025 | 321.11 | 319.12 | 319.12 | 327.08 | 316 | 485,300 |
| December 12, 2025 | 337.39 | 315.15 | 315.15 | 338.03 | 304.02 | 704,553 |
| December 11, 2025 | 329.68 | 340.51 | 340.51 | 343.8 | 321.69 | 527,091 |
| December 10, 2025 | 324.02 | 331.61 | 331.61 | 337.96 | 318.33 | 525,225 |
| December 09, 2025 | 322.81 | 324.1 | 324.1 | 328.3 | 318.5 | 347,613 |
| December 08, 2025 | 328.57 | 324.62 | 324.62 | 334 | 322.09 | 417,840 |
| December 05, 2025 | 329.21 | 325.1 | 325.1 | 330.59 | 315.75 | 1.33M |
| December 04, 2025 | 316.59 | 332.29 | 332.29 | 337.22 | 313 | 568,261 |
| December 03, 2025 | 326.78 | 323.46 | 323.46 | 327.36 | 309.3 | 1.18M |
| December 02, 2025 | 325.22 | 327.78 | 327.78 | 338.75 | 325 | 590,735 |
| December 01, 2025 | 332.14 | 320.51 | 320.51 | 335.7 | 319.5 | 565,817 |
| November 28, 2025 | 342.22 | 344.31 | 344.31 | 344.9 | 339 | 155,527 |
| November 26, 2025 | 336.51 | 339.75 | 339.75 | 344.99 | 333.86 | 336,304 |
| November 25, 2025 | 340.24 | 332.96 | 332.96 | 343.02 | 324.61 | 599,402 |
| November 24, 2025 | 319.48 | 342.44 | 342.44 | 343.94 | 319.12 | 531,500 |
| November 21, 2025 | 314.9 | 315.1 | 315.1 | 317.4 | 299.64 | 1.01M |
| November 20, 2025 | 351.65 | 314.56 | 314.56 | 366.58 | 313.57 | 884,503 |
| November 19, 2025 | 339.34 | 334.17 | 334.17 | 350.82 | 332.5 | 413,880 |
| November 18, 2025 | 325.37 | 333.88 | 333.88 | 338 | 321.74 | 601,607 |
| November 17, 2025 | 338.66 | 332.82 | 332.82 | 344.13 | 326.01 | 511,224 |
| November 14, 2025 | 312.12 | 338.66 | 338.66 | 341.94 | 311.2 | 1.41M |
| November 13, 2025 | 378.06 | 326.6 | 326.6 | 378.63 | 325.53 | 1.46M |
| November 12, 2025 | 388 | 380.7 | 380.7 | 398.43 | 372.39 | 5.59M |
| November 11, 2025 | 384.02 | 381.22 | 381.22 | 384.02 | 372.33 | 326,300 |
| November 10, 2025 | 394.28 | 384.45 | 384.45 | 397 | 379.51 | 479,733 |
| November 07, 2025 | 375.02 | 377.84 | 377.84 | 379 | 357.72 | 780,687 |
| November 06, 2025 | 411.07 | 388.68 | 388.68 | 413.01 | 382.42 | 523,700 |
| November 05, 2025 | 391.86 | 411.07 | 411.07 | 416 | 386 | 611,116 |
| November 04, 2025 | 405.89 | 382.57 | 382.57 | 419.14 | 381.38 | 870,624 |
| November 03, 2025 | 380.1 | 392.77 | 392.77 | 396.41 | 373.71 | 849,434 |
| October 31, 2025 | 387.69 | 377.9 | 377.9 | 393.64 | 370.73 | 521,848 |
| October 30, 2025 | 394.37 | 379.03 | 379.03 | 403.02 | 375.29 | 633,461 |
| October 29, 2025 | 386.53 | 403.35 | 403.35 | 409.33 | 383 | 617,248 |
| October 28, 2025 | 377.17 | 379.89 | 379.89 | 384.99 | 370.72 | 378,341 |
| October 27, 2025 | 391 | 376.74 | 376.74 | 391.72 | 374.82 | 505,600 |
| October 24, 2025 | 369.77 | 379.08 | 379.08 | 384 | 368.8 | 539,401 |
| October 23, 2025 | 334 | 353.8 | 353.8 | 353.92 | 333.5 | 377,771 |
| October 22, 2025 | 361.18 | 332.75 | 332.75 | 367.63 | 315.97 | 773,603 |
| October 21, 2025 | 368.82 | 364.32 | 364.32 | 368.82 | 345.89 | 375,979 |
| October 20, 2025 | 364 | 369.01 | 369.01 | 372.74 | 363 | 323,021 |
| October 17, 2025 | 357.06 | 355.58 | 355.58 | 365 | 351.8 | 407,425 |