179.72
+7.9176(+4.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 174.79 | 179.89 | 179.89 | 180.52 | 174.48 | 2,073 |
| January 13, 2026 | 169.94 | 171.8 | 171.8 | 171.8 | 169.82 | 1,850 |
| January 12, 2026 | 169.4 | 170.47 | 170.47 | 172.3 | 168.51 | 7,087 |
| January 09, 2026 | 169 | 168.67 | 168.67 | 170.09 | 166.88 | 612 |
| January 08, 2026 | 170.59 | 170.11 | 170.11 | 171 | 168.55 | 1,212 |
| January 07, 2026 | 177 | 170.98 | 170.98 | 177 | 170.72 | 1,076 |
| January 06, 2026 | 175.38 | 175.7 | 175.7 | 177.7 | 175.38 | 3,237 |
| January 05, 2026 | 171.71 | 174.92 | 174.92 | 174.92 | 171.21 | 2,064 |
| January 02, 2026 | 175.25 | 175.6 | 175.6 | 175.63 | 173.24 | 1,248 |
| December 31, 2025 | 176.63 | 176.19 | 176.19 | 176.9 | 175.68 | 577 |
| December 30, 2025 | 176 | 176.45 | 176.45 | 176.49 | 175.37 | 647 |
| December 29, 2025 | 173.91 | 175.89 | 175.89 | 176.29 | 173.91 | 5,221 |
| December 24, 2025 | 174.51 | 174.8 | 174.8 | 175.32 | 171.71 | 2,477 |
| December 23, 2025 | 173.09 | 173.6 | 173.6 | 173.6 | 172.15 | 3,239 |
| December 22, 2025 | 172 | 171.97 | 171.97 | 173.29 | 170.91 | 1,026 |
| December 19, 2025 | 173.8 | 173.42 | 173.42 | 175.49 | 172.97 | 1,141 |
| December 18, 2025 | 178.85 | 175.4 | 175.4 | 178.85 | 175 | 854 |
| December 17, 2025 | 176.99 | 178.57 | 178.57 | 180.25 | 176.99 | 2,348 |
| December 16, 2025 | 180.27 | 179.35 | 179.35 | 180.27 | 179 | 2,926 |
| December 15, 2025 | 181.01 | 178.9 | 178.9 | 181.74 | 177.91 | 2,622 |
| December 12, 2025 | 182 | 181.25 | 181.25 | 183.09 | 181.25 | 1,281 |
| December 11, 2025 | 181.66 | 182.08 | 182.08 | 182.99 | 181.5 | 928 |
| December 10, 2025 | 179.24 | 182.05 | 182.04 | 182.46 | 179.24 | 125 |
| December 09, 2025 | 184.66 | 180.31 | 180.31 | 184.66 | 179.61 | 5,141 |
| December 08, 2025 | 178.54 | 181.2 | 181.2 | 181.2 | 176.58 | 1,510 |
| December 05, 2025 | 178.25 | 180.23 | 180.23 | 180.26 | 178.17 | 9,618 |
| December 04, 2025 | 176.14 | 175.99 | 175.99 | 179.01 | 175.57 | 3,946 |
| December 03, 2025 | 176.7 | 174.99 | 174.99 | 176.96 | 174.46 | 9,388 |
| December 02, 2025 | 176.27 | 175.93 | 175.93 | 177.73 | 175.4 | 6,321 |
| December 01, 2025 | 180.51 | 176.87 | 176.87 | 181.19 | 174.99 | 9,435 |
| November 28, 2025 | 181.39 | 181.34 | 181.34 | 182.36 | 181 | 6,945 |
| November 26, 2025 | 179.76 | 181.97 | 182.04 | 182.3 | 178.64 | 2,052 |
| November 25, 2025 | 180.15 | 180.76 | 180.76 | 181.74 | 180.15 | 1,352 |
| November 24, 2025 | 179.58 | 178 | 178 | 179.58 | 176.71 | 1,900 |
| November 21, 2025 | 181.23 | 180.59 | 180.59 | 181.4 | 179.4 | 1,498 |
| November 20, 2025 | 179.52 | 179.21 | 179.21 | 180.6 | 178.89 | 999 |
| November 19, 2025 | 182.16 | 180.86 | 180.86 | 182.41 | 179.09 | 1,290 |
| November 18, 2025 | 180.57 | 181.65 | 181.65 | 181.95 | 179.55 | 4,129 |
| November 17, 2025 | 182.7 | 181.48 | 181.48 | 183.86 | 181.14 | 836 |
| November 14, 2025 | 183.14 | 182.3 | 182.3 | 184.72 | 179.98 | 1,659 |
| November 13, 2025 | 183.79 | 183.09 | 183.09 | 183.79 | 182.13 | 1,327 |
| November 12, 2025 | 184 | 184.32 | 184.32 | 184.32 | 182.2 | 2,725 |
| November 11, 2025 | 181.99 | 183.85 | 183.85 | 184.43 | 180.92 | 1,206 |
| November 10, 2025 | 176.8 | 179.79 | 179.79 | 180.28 | 176.23 | 1,203 |
| November 07, 2025 | 177.9 | 176.45 | 176.45 | 178.58 | 175.46 | 7,356 |
| November 06, 2025 | 178.88 | 179.6 | 179.6 | 181.73 | 178.81 | 4,860 |
| November 05, 2025 | 179.1 | 179.31 | 179.31 | 181.54 | 179 | 9,315 |
| November 04, 2025 | 177.02 | 178.99 | 178.99 | 179.81 | 177.02 | 3,115 |
| November 03, 2025 | 185 | 175.94 | 175.94 | 185 | 175.05 | 4,064 |
| October 31, 2025 | 177 | 179.45 | 179.45 | 179.95 | 176.89 | 2,454 |
| October 30, 2025 | 182.98 | 179.55 | 179.55 | 182.98 | 178.86 | 4,688 |
| October 29, 2025 | 185 | 180.54 | 180.54 | 185 | 180 | 1,493 |
| October 28, 2025 | 192.97 | 183.38 | 183.38 | 192.97 | 177.72 | 10,141 |
| October 27, 2025 | 191.5 | 189.04 | 189.04 | 191.5 | 189.04 | 2,769 |
| October 24, 2025 | 190.94 | 191.27 | 191.27 | 192 | 190.34 | 788 |
| October 23, 2025 | 190.63 | 189.27 | 189.33 | 192.05 | 187.43 | 1,291 |
| October 22, 2025 | 192.03 | 192.47 | 192.73 | 193.07 | 191.24 | 1,044 |
| October 21, 2025 | 192.15 | 192.98 | 192.98 | 194.13 | 190.95 | 551 |
| October 20, 2025 | 191.65 | 192.16 | 192.16 | 192.44 | 191.24 | 1,859 |
| October 17, 2025 | 192 | 191.09 | 191.09 | 193 | 188.68 | 840 |