372.51
-2.04(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 367.23 | 372.51 | 372.51 | 374.39 | 367.23 | 277,754 |
| January 13, 2026 | 375.82 | 374.55 | 374.55 | 378.88 | 371.08 | 347,207 |
| January 12, 2026 | 377.24 | 376.15 | 376.15 | 381.7 | 372.3 | 397,426 |
| January 09, 2026 | 362.64 | 375.5 | 375.5 | 377.16 | 361.46 | 644,839 |
| January 08, 2026 | 346.48 | 360.76 | 360.76 | 365.81 | 346.48 | 337,000 |
| January 07, 2026 | 358.75 | 349.3 | 349.3 | 359.62 | 348.82 | 257,528 |
| January 06, 2026 | 350.81 | 357.19 | 357.19 | 359.13 | 346.76 | 358,405 |
| January 05, 2026 | 345.61 | 352.9 | 352.9 | 359.19 | 345.61 | 400,438 |
| January 02, 2026 | 338.77 | 347.33 | 347.33 | 351.1 | 336.96 | 292,500 |
| December 31, 2025 | 342.8 | 336.95 | 336.95 | 345.75 | 336.82 | 223,136 |
| December 30, 2025 | 349 | 343.05 | 343.05 | 350.8 | 339.46 | 329,100 |
| December 29, 2025 | 348 | 349 | 349 | 350.8 | 345.01 | 366,100 |
| December 26, 2025 | 347.74 | 348.09 | 348.09 | 348.99 | 345.34 | 134,297 |
| December 24, 2025 | 347.81 | 347.78 | 347.78 | 348.12 | 343.78 | 87,600 |
| December 23, 2025 | 347.94 | 345.76 | 345.76 | 348 | 341.48 | 189,100 |
| December 22, 2025 | 346.76 | 347.25 | 347.25 | 349.88 | 343.66 | 370,149 |
| December 19, 2025 | 346.65 | 347.83 | 347.83 | 350.36 | 343 | 838,005 |
| December 18, 2025 | 348.9 | 348.34 | 348.34 | 359.27 | 347.87 | 400,300 |
| December 17, 2025 | 339.88 | 346.23 | 346.23 | 348.31 | 337.06 | 377,900 |
| December 16, 2025 | 345.47 | 341.89 | 341.89 | 348.62 | 340.07 | 388,730 |
| December 15, 2025 | 352.76 | 344.59 | 344.59 | 355.74 | 342.58 | 423,349 |
| December 12, 2025 | 359.59 | 354.61 | 354.61 | 363 | 352.11 | 594,505 |
| December 11, 2025 | 357.3 | 358.96 | 358.96 | 362.85 | 356.5 | 590,541 |
| December 10, 2025 | 340.29 | 354.99 | 354.99 | 355.45 | 339.36 | 653,330 |
| December 09, 2025 | 337.2 | 338.98 | 338.98 | 344.13 | 335 | 652,600 |
| December 08, 2025 | 344.83 | 340.84 | 340.84 | 350.97 | 339.01 | 448,512 |
| December 05, 2025 | 348.96 | 347.77 | 347.77 | 352.08 | 347.75 | 306,126 |
| December 04, 2025 | 352.47 | 347.98 | 347.98 | 352.47 | 343.43 | 438,009 |
| December 03, 2025 | 339.97 | 355.86 | 355.86 | 356.99 | 339.07 | 527,115 |
| December 02, 2025 | 344.63 | 341.24 | 341.24 | 346.07 | 336.56 | 223,355 |
| December 01, 2025 | 339.29 | 341.78 | 341.78 | 346.07 | 339.29 | 197,879 |
| November 28, 2025 | 347.77 | 346.4 | 346.4 | 348.33 | 342.87 | 180,528 |
| November 26, 2025 | 339.61 | 345.6 | 345.6 | 350 | 339.61 | 381,247 |
| November 25, 2025 | 334.48 | 342.3 | 342.3 | 343.35 | 331.78 | 310,700 |
| November 24, 2025 | 335.59 | 331.02 | 331.02 | 338.79 | 330.94 | 525,327 |
| November 21, 2025 | 327.5 | 336.63 | 336.63 | 343.99 | 324.26 | 598,800 |
| November 20, 2025 | 338.75 | 323.51 | 323.51 | 340.91 | 323.05 | 648,847 |
| November 19, 2025 | 338.36 | 335.84 | 335.84 | 338.36 | 331.49 | 507,500 |
| November 18, 2025 | 336.87 | 340.41 | 340.41 | 342 | 335.02 | 363,600 |
| November 17, 2025 | 340.56 | 337.92 | 337.92 | 343.33 | 337.31 | 268,600 |
| November 14, 2025 | 343.86 | 343.12 | 343.12 | 349 | 340.66 | 238,400 |
| November 13, 2025 | 347.93 | 346.52 | 346.52 | 352.54 | 344.51 | 299,700 |
| November 12, 2025 | 353.92 | 348.99 | 348.99 | 355.57 | 345.2 | 389,800 |
| November 11, 2025 | 352.04 | 353.5 | 353.5 | 355.5 | 351.49 | 386,600 |
| November 10, 2025 | 351.3 | 350.88 | 350.88 | 353.02 | 345.79 | 393,600 |
| November 07, 2025 | 348.15 | 351.64 | 351.64 | 353.9 | 344.52 | 384,317 |
| November 06, 2025 | 359.28 | 351.23 | 351.23 | 360.98 | 350.27 | 285,384 |
| November 05, 2025 | 357.18 | 357.89 | 357.89 | 361.19 | 354.77 | 403,200 |
| November 04, 2025 | 360.39 | 358.33 | 358.33 | 361.12 | 355.01 | 316,700 |
| November 03, 2025 | 367.37 | 361.35 | 361.35 | 367.37 | 357.37 | 475,510 |
| October 31, 2025 | 359.38 | 368.01 | 368.01 | 368.11 | 356.58 | 602,827 |
| October 30, 2025 | 362.92 | 358.36 | 358.36 | 369.34 | 356.1 | 551,024 |
| October 29, 2025 | 361.45 | 368.29 | 368.29 | 377.56 | 354.8 | 1.19M |
| October 28, 2025 | 364.44 | 358.39 | 358.39 | 367.74 | 358.07 | 883,359 |
| October 27, 2025 | 363 | 364.37 | 364.37 | 364.93 | 359.75 | 723,109 |
| October 24, 2025 | 363 | 362.29 | 362.29 | 363.94 | 359.62 | 414,700 |
| October 23, 2025 | 353.8 | 359.08 | 359.08 | 359.42 | 350.24 | 387,523 |
| October 22, 2025 | 380.08 | 352.43 | 352.43 | 381.5 | 350.11 | 739,304 |
| October 21, 2025 | 377.67 | 379.16 | 379.16 | 384.52 | 375.33 | 277,600 |
| October 20, 2025 | 374.05 | 378.56 | 378.56 | 385.04 | 374.05 | 344,900 |