516.27
-1.08(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 520 | 517.35 | 517.35 | 523.56 | 515.15 | 125,829 |
| December 24, 2025 | 520 | 520.4 | 520.4 | 522.76 | 518.44 | 94,700 |
| December 23, 2025 | 517.63 | 518.9 | 518.9 | 521.59 | 512.9 | 252,212 |
| December 22, 2025 | 512.75 | 518.14 | 518.14 | 518.82 | 509.16 | 235,500 |
| December 19, 2025 | 502.71 | 510.01 | 510.01 | 513.23 | 501.97 | 461,234 |
| December 18, 2025 | 505.53 | 504.46 | 504.46 | 507.61 | 500.02 | 247,859 |
| December 17, 2025 | 504.51 | 502.82 | 502.82 | 509.84 | 501.34 | 269,709 |
| December 16, 2025 | 515.4 | 506.54 | 506.54 | 515.6 | 505.83 | 319,700 |
| December 15, 2025 | 518.08 | 514.29 | 514.29 | 520.97 | 512.36 | 266,100 |
| December 12, 2025 | 524.08 | 518.22 | 518.22 | 524.08 | 514.25 | 238,402 |
| December 11, 2025 | 516.23 | 523.11 | 523.11 | 526.74 | 511.28 | 336,700 |
| December 10, 2025 | 512.97 | 516.2 | 516.2 | 519.73 | 510.38 | 290,366 |
| December 09, 2025 | 513.99 | 512.94 | 512.94 | 520.68 | 510.11 | 285,360 |
| December 08, 2025 | 521.5 | 513.73 | 513.73 | 524.73 | 508.86 | 480,800 |
| December 05, 2025 | 518.24 | 522.3 | 522.3 | 522.96 | 511.87 | 335,144 |
| December 04, 2025 | 504.61 | 518 | 518 | 519.5 | 504.06 | 369,505 |
| December 03, 2025 | 497.04 | 504.21 | 504.21 | 506.26 | 494.46 | 197,578 |
| December 02, 2025 | 495.44 | 495.72 | 495.72 | 498.52 | 492.35 | 307,400 |
| December 01, 2025 | 496.89 | 492.56 | 492.56 | 500.54 | 491.28 | 419,500 |
| November 28, 2025 | 500.55 | 499.52 | 499.52 | 504.52 | 497.69 | 210,706 |
| November 26, 2025 | 498.44 | 497.68 | 497.68 | 500.57 | 495.27 | 234,999 |
| November 25, 2025 | 494.48 | 497.99 | 497.99 | 499.97 | 491.16 | 194,327 |
| November 24, 2025 | 493.99 | 492.35 | 492.35 | 498.16 | 490.2 | 588,256 |
| November 21, 2025 | 485.94 | 494.87 | 494.87 | 496.29 | 483.02 | 609,700 |
| November 20, 2025 | 498.17 | 484.47 | 484.47 | 502.93 | 483.82 | 442,432 |
| November 19, 2025 | 502.98 | 493.94 | 493.94 | 504.31 | 492.01 | 376,934 |
| November 18, 2025 | 499.55 | 504.17 | 504.17 | 505.14 | 494.55 | 575,770 |
| November 17, 2025 | 501.83 | 499.55 | 499.55 | 502.68 | 496.6 | 588,793 |
| November 14, 2025 | 501.33 | 501.23 | 501.23 | 505.54 | 496 | 472,077 |
| November 13, 2025 | 518.95 | 505.41 | 505.41 | 521.48 | 503.79 | 496,200 |
| November 12, 2025 | 514.76 | 519.43 | 519.43 | 523.86 | 514.76 | 535,900 |
| November 11, 2025 | 519.16 | 514.91 | 514.91 | 519.25 | 512.56 | 272,461 |
| November 10, 2025 | 516.67 | 520.15 | 520.15 | 521.31 | 512.92 | 332,950 |
| November 07, 2025 | 507.14 | 513.17 | 513.17 | 514.6 | 504.85 | 344,500 |
| November 06, 2025 | 512.69 | 506.68 | 506.68 | 513 | 504 | 357,500 |
| November 05, 2025 | 509.7 | 512.69 | 512.69 | 516.49 | 508.27 | 344,000 |
| November 04, 2025 | 514.23 | 511.2 | 511.2 | 517.98 | 510.16 | 311,904 |
| November 03, 2025 | 521.56 | 518.32 | 518.32 | 525.71 | 516.06 | 365,134 |
| October 31, 2025 | 517.02 | 526.82 | 526.82 | 530.07 | 516.01 | 306,433 |
| October 30, 2025 | 515.77 | 517.75 | 517.75 | 527.45 | 515.77 | 444,201 |
| October 29, 2025 | 523.75 | 515.33 | 515.33 | 525.72 | 513.78 | 362,405 |
| October 28, 2025 | 529.67 | 525.45 | 525.45 | 529.94 | 524.21 | 276,143 |
| October 27, 2025 | 534.93 | 528.46 | 528.46 | 535.19 | 526.6 | 306,600 |
| October 24, 2025 | 542.68 | 532.09 | 532.09 | 542.68 | 531.17 | 310,100 |
| October 23, 2025 | 544.12 | 536.69 | 536.69 | 545.68 | 535.32 | 344,958 |
| October 22, 2025 | 559.78 | 543.73 | 543.73 | 560.76 | 531 | 793,913 |
| October 21, 2025 | 571.83 | 573.75 | 573.75 | 580.14 | 571.7 | 338,660 |
| October 20, 2025 | 566.25 | 571.83 | 571.83 | 574.71 | 562.19 | 222,000 |
| October 17, 2025 | 561.08 | 562.26 | 562.26 | 566.07 | 559 | 288,780 |
| October 16, 2025 | 567.93 | 561.49 | 561.49 | 571.65 | 559 | 334,200 |
| October 15, 2025 | 575.85 | 565.02 | 565.02 | 577.37 | 561.52 | 268,500 |
| October 14, 2025 | 562.37 | 571.93 | 571.93 | 577.55 | 562.37 | 200,337 |
| October 13, 2025 | 571.49 | 567.82 | 567.82 | 573.8 | 567.67 | 202,700 |
| October 10, 2025 | 577.27 | 567.44 | 567.44 | 579.52 | 565.85 | 238,922 |
| October 09, 2025 | 590.78 | 576.44 | 576.44 | 591.33 | 576.15 | 221,250 |
| October 08, 2025 | 586.5 | 588.01 | 588.01 | 592.14 | 583.96 | 223,367 |
| October 07, 2025 | 595.93 | 588.57 | 588.57 | 595.99 | 588.03 | 178,934 |
| October 06, 2025 | 592 | 593.62 | 593.62 | 595.53 | 588.48 | 169,800 |
| October 03, 2025 | 583.66 | 587.62 | 587.62 | 590.09 | 583.35 | 197,300 |
| October 02, 2025 | 575.07 | 582.17 | 582.17 | 585.54 | 572.64 | 202,521 |