465.61
-6.4(-1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2026 | 468.8 | 465.61 | 465.61 | 476.83 | 461.53 | 1.05M |
| February 02, 2026 | 466.79 | 472.01 | 472.01 | 473.74 | 464.01 | 759,711 |
| January 30, 2026 | 471.18 | 469.9 | 469.9 | 475.67 | 468 | 1.19M |
| January 29, 2026 | 479.03 | 475.68 | 475.68 | 484.35 | 473.86 | 1.5M |
| January 28, 2026 | 474.09 | 477.91 | 477.91 | 479.5 | 469.5 | 1.09M |
| January 27, 2026 | 476.8 | 474.17 | 474.17 | 485 | 470.49 | 1.63M |
| January 26, 2026 | 470.79 | 476.84 | 476.84 | 479.1 | 468.43 | 1.67M |
| January 23, 2026 | 465.23 | 468.41 | 468.41 | 470.34 | 462.74 | 1.33M |
| January 22, 2026 | 463.74 | 467.35 | 467.35 | 472.58 | 458.31 | 1.54M |
| January 21, 2026 | 440.54 | 461.14 | 461.14 | 465.15 | 439.91 | 2.29M |
| January 20, 2026 | 435.41 | 442.08 | 442.08 | 442.38 | 429 | 1.81M |
| January 16, 2026 | 440.46 | 441.36 | 441.36 | 445.77 | 437.46 | 2.05M |
| January 15, 2026 | 448.79 | 438.92 | 438.92 | 450.44 | 436.69 | 1.22M |
| January 14, 2026 | 454.58 | 449.53 | 449.53 | 455.03 | 446.01 | 1.3M |
| January 13, 2026 | 460.22 | 454.67 | 454.67 | 462.42 | 452.91 | 1.35M |
| January 12, 2026 | 461.07 | 460.59 | 460.59 | 464.59 | 454.54 | 1.35M |
| January 09, 2026 | 467.73 | 463.86 | 463.86 | 475.33 | 463.39 | 1.7M |
| January 08, 2026 | 481.51 | 469.68 | 469.68 | 485.69 | 465.28 | 2.12M |
| January 07, 2026 | 469.13 | 484.15 | 484.15 | 487.52 | 467.46 | 1.72M |
| January 06, 2026 | 454.85 | 468.38 | 468.38 | 471.28 | 453.69 | 2.08M |
| January 05, 2026 | 448.83 | 448.8 | 448.8 | 450.72 | 443.12 | 931,443 |
| January 02, 2026 | 454.34 | 452.13 | 452.13 | 455.99 | 448.52 | 825,333 |
| December 31, 2025 | 451.75 | 453.36 | 453.36 | 455.92 | 451.75 | 693,000 |
| December 30, 2025 | 456.83 | 453.74 | 453.74 | 458.36 | 453.4 | 686,179 |
| December 29, 2025 | 463 | 459.78 | 459.78 | 463.55 | 457.45 | 628,247 |
| December 26, 2025 | 462.67 | 462.9 | 462.9 | 463.65 | 460.86 | 387,776 |
| December 24, 2025 | 459.39 | 462.99 | 462.99 | 464.44 | 459.08 | 310,231 |
| December 23, 2025 | 460.44 | 459.21 | 459.21 | 461.49 | 457.04 | 768,534 |
| December 22, 2025 | 454.34 | 460.31 | 460.31 | 460.94 | 453.03 | 919,586 |
| December 19, 2025 | 446.86 | 456.2 | 456.2 | 460.4 | 445.51 | 5.56M |
| December 18, 2025 | 449.74 | 447.38 | 447.38 | 452.63 | 445.41 | 1.06M |
| December 17, 2025 | 453.83 | 449.52 | 449.52 | 456.05 | 447.31 | 1.35M |
| December 16, 2025 | 455.71 | 454.96 | 454.96 | 459.05 | 452.83 | 1.26M |
| December 15, 2025 | 454.28 | 455.71 | 455.71 | 456.46 | 449.48 | 1.34M |
| December 12, 2025 | 444.81 | 452.04 | 452.04 | 456 | 444.81 | 1.62M |
| December 11, 2025 | 445.65 | 445.93 | 445.93 | 448.33 | 442.07 | 1.18M |
| December 10, 2025 | 438.81 | 444.64 | 444.64 | 446.28 | 433.81 | 999,755 |
| December 09, 2025 | 441.66 | 436.78 | 436.78 | 447.36 | 436.51 | 824,666 |
| December 08, 2025 | 455.65 | 442.04 | 442.04 | 457.17 | 439.8 | 1.5M |
| December 05, 2025 | 457.78 | 455.48 | 455.48 | 462 | 454.46 | 911,424 |
| December 04, 2025 | 462 | 457.36 | 457.36 | 463.7 | 453.54 | 1.52M |
| December 03, 2025 | 440.31 | 463.13 | 463.13 | 463.85 | 439.35 | 2.54M |
| December 02, 2025 | 427.34 | 433.15 | 433.15 | 435.2 | 424.06 | 1.4M |
| December 01, 2025 | 431.92 | 425.6 | 425.6 | 434 | 423.46 | 1.17M |
| November 28, 2025 | 434.67 | 433.61 | 433.61 | 434.67 | 429.07 | 727,908 |
| November 26, 2025 | 432.43 | 432.17 | 432.17 | 433.32 | 428.07 | 1.15M |
| November 25, 2025 | 425.92 | 429.82 | 429.82 | 431.5 | 424.12 | 1.55M |
| November 24, 2025 | 426.23 | 424 | 424 | 432.55 | 423.87 | 2.22M |
| November 21, 2025 | 423.13 | 426.76 | 426.76 | 435.85 | 421.87 | 1.92M |
| November 20, 2025 | 420.84 | 422.32 | 422.32 | 431.13 | 420 | 1.19M |
| November 19, 2025 | 434.36 | 421.03 | 421.03 | 434.93 | 418.53 | 1.55M |
| November 18, 2025 | 434 | 435.52 | 435.52 | 437.79 | 430.15 | 1.08M |
| November 17, 2025 | 436.99 | 434.02 | 434.02 | 439.99 | 432.24 | 1.3M |
| November 14, 2025 | 440.02 | 437.15 | 437.15 | 442.22 | 433.67 | 1.26M |
| November 13, 2025 | 434.02 | 434.52 | 434.52 | 441.23 | 430.66 | 1.56M |
| November 12, 2025 | 429.69 | 434.19 | 434.19 | 435.94 | 425.46 | 1.37M |
| November 11, 2025 | 423.3 | 429.22 | 429.22 | 429.48 | 417.12 | 990,000 |
| November 10, 2025 | 412.38 | 421.2 | 421.2 | 422.23 | 410.5 | 1.49M |
| November 07, 2025 | 415.61 | 409.47 | 409.47 | 416.28 | 406.67 | 1.36M |
| November 06, 2025 | 414.1 | 416.25 | 416.25 | 424.25 | 410.29 | 1.33M |