346.48
-4.23(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 349.87 | 346.48 | 346.48 | 350 | 343.48 | 4.57M |
| December 31, 2025 | 353.65 | 350.71 | 350.71 | 355.2 | 350.69 | 3.46M |
| December 30, 2025 | 354.58 | 353.62 | 353.62 | 354.87 | 352.66 | 2.7M |
| December 29, 2025 | 355.49 | 354.61 | 354.61 | 356.55 | 353.8 | 3.4M |
| December 26, 2025 | 355.1 | 355 | 355 | 356.73 | 353.71 | 2M |
| December 24, 2025 | 353.38 | 355.14 | 355.14 | 355.99 | 353.01 | 2.02M |
| December 23, 2025 | 352 | 353.38 | 353.38 | 356.38 | 352 | 3.7M |
| December 22, 2025 | 350 | 352.09 | 352.09 | 353.44 | 349.59 | 4.92M |
| December 19, 2025 | 346.05 | 349.25 | 349.25 | 349.91 | 346.05 | 14.83M |
| December 18, 2025 | 345.17 | 346.01 | 346.01 | 347.53 | 344.27 | 6.71M |
| December 17, 2025 | 345.55 | 344.36 | 344.36 | 347.79 | 343.68 | 4.12M |
| December 16, 2025 | 346 | 345.11 | 345.11 | 347.68 | 343.72 | 6.99M |
| December 15, 2025 | 347.83 | 346.89 | 346.89 | 348.45 | 343.83 | 6.93M |
| December 12, 2025 | 348 | 347.83 | 347.83 | 349.84 | 345.97 | 6.92M |
| December 11, 2025 | 332.6 | 345.63 | 345.63 | 347.32 | 330.06 | 12.95M |
| December 10, 2025 | 326.64 | 325.73 | 325.73 | 328.76 | 325.3 | 5.47M |
| December 09, 2025 | 326.61 | 326.5 | 326.5 | 328.23 | 325.11 | 4.31M |
| December 08, 2025 | 329.88 | 326.84 | 326.84 | 331.34 | 324.71 | 6.06M |
| December 05, 2025 | 326.83 | 331.24 | 331.24 | 334.11 | 326.4 | 5.23M |
| December 04, 2025 | 331.28 | 327.1 | 327.1 | 332.38 | 324.28 | 6.28M |
| December 03, 2025 | 329.61 | 329.61 | 329.61 | 332.35 | 329.35 | 4.91M |
| December 02, 2025 | 331.45 | 329.62 | 329.62 | 332.8 | 327.21 | 8.2M |
| December 01, 2025 | 332.94 | 330.39 | 330.39 | 333.3 | 330.14 | 7.08M |
| November 28, 2025 | 333.43 | 334.44 | 334.44 | 335.02 | 332 | 4.59M |
| November 26, 2025 | 334.53 | 333.79 | 333.79 | 335.71 | 333.06 | 4.31M |
| November 25, 2025 | 328.9 | 334.53 | 334.53 | 336.06 | 328.9 | 5.85M |
| November 24, 2025 | 329.24 | 329.3 | 329.3 | 330.73 | 326 | 9.34M |
| November 21, 2025 | 325.38 | 327.98 | 327.98 | 331.08 | 324.29 | 8.89M |
| November 20, 2025 | 324.12 | 323.77 | 323.77 | 328.4 | 323.14 | 6.43M |
| November 19, 2025 | 321.52 | 324.12 | 324.12 | 324.57 | 319.87 | 7.03M |
| November 18, 2025 | 324.5 | 321.18 | 321.18 | 325 | 318 | 9.13M |
| November 17, 2025 | 331.16 | 325.22 | 325.22 | 333.35 | 324.95 | 5.13M |
| November 14, 2025 | 335.89 | 330.02 | 330.02 | 336.08 | 329.03 | 6.42M |
| November 13, 2025 | 339.04 | 336.08 | 336.08 | 341.46 | 335.6 | 4.93M |
| November 12, 2025 | 338.25 | 338.88 | 338.88 | 344.26 | 337.4 | 6.39M |
| November 11, 2025 | 335.5 | 338.92 | 338.92 | 339.09 | 333.2 | 3.58M |
| November 10, 2025 | 336.65 | 334.85 | 334.85 | 338.68 | 334.32 | 5.3M |
| November 07, 2025 | 336.73 | 336.02 | 336.02 | 338.29 | 334.85 | 5.32M |
| November 06, 2025 | 338.59 | 336.96 | 336.96 | 338.65 | 333.71 | 8.51M |
| November 05, 2025 | 340.13 | 340.04 | 340.04 | 342.11 | 336.36 | 4.98M |
| November 04, 2025 | 336.48 | 340.3 | 340.3 | 340.32 | 334.25 | 5.92M |
| November 03, 2025 | 341 | 336.9 | 336.9 | 341.21 | 334.82 | 3.92M |
| October 31, 2025 | 342.08 | 340.74 | 340.74 | 342.91 | 338.17 | 4.83M |
| October 30, 2025 | 342.22 | 345.03 | 345.03 | 349.72 | 341.79 | 6.41M |
| October 29, 2025 | 346 | 341.28 | 341.28 | 350.98 | 339 | 8.23M |
| October 28, 2025 | 348.58 | 346.9 | 346.9 | 349.89 | 346.5 | 7.29M |
| October 27, 2025 | 349 | 347.82 | 347.82 | 349.52 | 345.01 | 5.4M |
| October 24, 2025 | 348.2 | 347.38 | 347.38 | 349.08 | 345.32 | 3.43M |
| October 23, 2025 | 346.2 | 346.05 | 346.05 | 347.15 | 344.46 | 2.4M |
| October 22, 2025 | 347.82 | 345.36 | 345.36 | 348.17 | 344.5 | 5.07M |
| October 21, 2025 | 343.12 | 347.21 | 347.21 | 349.65 | 343 | 4.12M |
| October 20, 2025 | 341.9 | 344.41 | 344.41 | 344.96 | 338.94 | 2.69M |
| October 17, 2025 | 337.77 | 341.89 | 341.89 | 343.45 | 337 | 5.99M |
| October 16, 2025 | 345 | 335.4 | 335.4 | 345.69 | 334.17 | 6.24M |
| October 15, 2025 | 348.38 | 345.69 | 345.69 | 350.08 | 344 | 3.74M |
| October 14, 2025 | 341 | 348.38 | 348.38 | 350.01 | 340.22 | 5.73M |
| October 13, 2025 | 343.72 | 343.3 | 343.3 | 347.66 | 340.73 | 4.03M |
| October 10, 2025 | 347.63 | 343.65 | 343.65 | 350.4 | 343.25 | 6.3M |
| October 09, 2025 | 351.47 | 347.04 | 347.04 | 352.87 | 345.58 | 4.43M |
| October 08, 2025 | 353.78 | 351.36 | 351.36 | 355 | 351.14 | 3.88M |