475.19
-10.21(-2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 485.23 | 477.21 | 477.21 | 489.09 | 473.83 | 52.54M |
| December 24, 2025 | 488.51 | 485.4 | 485.4 | 490.9 | 476.8 | 41.01M |
| December 23, 2025 | 489.3 | 485.57 | 485.57 | 491.94 | 482.84 | 56.99M |
| December 22, 2025 | 489.88 | 488.84 | 488.84 | 498.83 | 485.33 | 80.88M |
| December 19, 2025 | 488.54 | 480.87 | 480.87 | 490.49 | 474.79 | 74.36M |
| December 18, 2025 | 477.9 | 487.81 | 487.81 | 490.86 | 473.12 | 82.79M |
| December 17, 2025 | 488.22 | 467.26 | 467.26 | 495.24 | 466.2 | 102.47M |
| December 16, 2025 | 472.29 | 489.88 | 489.88 | 491.45 | 465.83 | 102.87M |
| December 15, 2025 | 469.2 | 475.12 | 475.12 | 481.77 | 467.66 | 103.34M |
| December 12, 2025 | 448.09 | 458.9 | 458.9 | 463.01 | 441.67 | 90.54M |
| December 11, 2025 | 448.95 | 446.87 | 446.87 | 449.27 | 440.33 | 54.86M |
| December 10, 2025 | 446.01 | 451.44 | 451.44 | 456.74 | 443.61 | 57.61M |
| December 09, 2025 | 437.61 | 445.25 | 445.25 | 452.39 | 435.7 | 58.03M |
| December 08, 2025 | 447.37 | 439.58 | 439.58 | 449.75 | 435.25 | 67.13M |
| December 05, 2025 | 453.03 | 455 | 455 | 458.87 | 451.66 | 56.06M |
| December 04, 2025 | 449.94 | 454.53 | 454.53 | 454.63 | 445.39 | 70.95M |
| December 03, 2025 | 431.85 | 446.74 | 446.74 | 447.91 | 431.12 | 83.37M |
| December 02, 2025 | 430.96 | 429.13 | 429.13 | 436.8 | 422.12 | 64.51M |
| December 01, 2025 | 425.35 | 430.14 | 430.14 | 433.66 | 425.3 | 55.11M |
| November 28, 2025 | 426.59 | 430.17 | 430.17 | 432.93 | 426.2 | 36.25M |
| November 26, 2025 | 423.98 | 426.46 | 426.46 | 426.94 | 416.89 | 62.44M |
| November 25, 2025 | 414.41 | 419.36 | 419.36 | 420.48 | 405.95 | 68.77M |
| November 24, 2025 | 402.17 | 417.78 | 417.78 | 421.72 | 401.09 | 96.13M |
| November 21, 2025 | 402.3 | 391.09 | 391.09 | 402.8 | 384.24 | 98.23M |
| November 20, 2025 | 414.63 | 395.23 | 395.23 | 428.94 | 394.74 | 110.86M |
| November 19, 2025 | 406.21 | 403.99 | 403.99 | 411.78 | 398.5 | 68.6M |
| November 18, 2025 | 405.38 | 401.24 | 401.24 | 408.9 | 393.71 | 79.78M |
| November 17, 2025 | 398.89 | 408.91 | 408.91 | 423.96 | 398.83 | 97.07M |
| November 14, 2025 | 386.24 | 404.35 | 404.35 | 412.19 | 382.78 | 104.14M |
| November 13, 2025 | 423.13 | 401.88 | 401.88 | 424.5 | 396.34 | 117.4M |
| November 12, 2025 | 442.11 | 430.59 | 430.59 | 442.33 | 426.56 | 54.68M |
| November 11, 2025 | 439.4 | 439.62 | 439.62 | 442.49 | 432.35 | 59.43M |
| November 10, 2025 | 439.6 | 445.23 | 445.23 | 449.67 | 433.36 | 75.9M |
| November 07, 2025 | 437.89 | 429.4 | 429.4 | 443.67 | 421.88 | 97.81M |
| November 06, 2025 | 461.96 | 445.91 | 445.91 | 467.45 | 435.09 | 100.65M |
| November 05, 2025 | 451.92 | 462.07 | 462.07 | 466.33 | 440.71 | 84.76M |
| November 04, 2025 | 454.46 | 444.26 | 444.26 | 460.22 | 443.82 | 86.36M |
| November 03, 2025 | 455.99 | 468.27 | 468.27 | 474.07 | 453.8 | 79.13M |
| October 31, 2025 | 446.73 | 456.56 | 456.56 | 457.73 | 443.69 | 81.31M |
| October 30, 2025 | 451.05 | 440.1 | 440.1 | 455.06 | 439.61 | 70.91M |
| October 29, 2025 | 462.43 | 461.51 | 461.51 | 465.7 | 452.65 | 65.32M |
| October 28, 2025 | 454.6 | 460.55 | 460.55 | 467 | 451.6 | 78.98M |
| October 27, 2025 | 439.98 | 452.42 | 452.42 | 460.16 | 438.69 | 104.9M |
| October 24, 2025 | 446.98 | 433.72 | 433.72 | 451.68 | 430.25 | 93.3M |
| October 23, 2025 | 420.1 | 449 | 449 | 449.4 | 413.9 | 121.36M |
| October 22, 2025 | 443.45 | 438.72 | 438.72 | 445.54 | 429 | 71.33M |
| October 21, 2025 | 445.76 | 442.5 | 442.5 | 449.3 | 442.05 | 52.66M |
| October 20, 2025 | 443.87 | 447.43 | 447.43 | 449.8 | 440.61 | 63.23M |
| October 17, 2025 | 425.5 | 439.31 | 439.31 | 441.46 | 423.6 | 87.85M |
| October 16, 2025 | 434.73 | 428.75 | 428.75 | 439.35 | 421.31 | 76.45M |
| October 15, 2025 | 434.9 | 435.15 | 435.15 | 440.51 | 426.33 | 70.99M |
| October 14, 2025 | 426.79 | 429.24 | 429.24 | 434.18 | 417.86 | 71.54M |
| October 13, 2025 | 423.53 | 435.9 | 435.9 | 436.89 | 419.7 | 77.67M |
| October 10, 2025 | 436.5 | 413.45 | 413.45 | 443.13 | 411.51 | 99.62M |
| October 09, 2025 | 431.81 | 435.46 | 435.46 | 436.34 | 426.18 | 68.41M |
| October 08, 2025 | 437.76 | 438.69 | 438.69 | 441.33 | 425.23 | 68.84M |
| October 07, 2025 | 447.86 | 433.07 | 433.07 | 452.68 | 432.48 | 94.95M |
| October 06, 2025 | 440.75 | 453.25 | 453.25 | 453.55 | 436.69 | 83.52M |
| October 03, 2025 | 443.29 | 429.83 | 429.83 | 446.77 | 416.58 | 132.04M |
| October 02, 2025 | 470.54 | 436 | 436 | 470.75 | 435.57 | 135.15M |