173.22
-1.87(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 173.2 | 176.22 | 176.22 | 176.81 | 173.2 | 31 |
| January 13, 2026 | 177.27 | 175.09 | 175.09 | 177.27 | 174.6 | 185 |
| January 12, 2026 | 172 | 179.45 | 179.45 | 179.45 | 172 | 145 |
| January 09, 2026 | 168.94 | 172.26 | 172.26 | 173.49 | 168.94 | 878 |
| January 08, 2026 | 168.32 | 167.35 | 167.35 | 170.03 | 167.35 | 146 |
| January 07, 2026 | 175.8 | 169.14 | 169.14 | 175.8 | 169.14 | 262 |
| January 06, 2026 | 171.49 | 171.96 | 172.17 | 176 | 170 | 276 |
| January 05, 2026 | 178.88 | 169.55 | 169.55 | 180 | 169.55 | 210 |
| January 02, 2026 | 182.71 | 178.52 | 178.52 | 185 | 175.14 | 1,673 |
| December 31, 2025 | 156.97 | 182.14 | 182.14 | 182.36 | 156.97 | 4,789 |
| December 30, 2025 | 152.99 | 149.46 | 149.46 | 152.99 | 148.97 | 737 |
| December 29, 2025 | 151.33 | 151.76 | 151.76 | 151.76 | 150.3 | 86 |
| December 24, 2025 | 154.74 | 155.62 | 155.39 | 155.62 | 154.74 | 6 |
| December 23, 2025 | 155.1 | 153.21 | 153.21 | 156.27 | 152.91 | 238 |
| December 22, 2025 | 152.9 | 154.77 | 154.77 | 155.29 | 152.65 | 607 |
| December 19, 2025 | 147.5 | 153.48 | 153.48 | 154.06 | 147.25 | 69 |
| December 18, 2025 | 148.19 | 147.45 | 147.45 | 148.19 | 147.45 | 4 |
| December 17, 2025 | 146 | 148.29 | 148.29 | 148.29 | 146 | 143 |
| December 16, 2025 | 147.42 | 146.2 | 146.2 | 147.42 | 145.01 | 27 |
| December 15, 2025 | 148.31 | 147.2 | 147.2 | 148.31 | 145.6 | 240 |
| December 12, 2025 | 148.67 | 145.32 | 145.32 | 148.67 | 145.25 | 1,622 |
| December 11, 2025 | 148.02 | 148.71 | 148.71 | 148.71 | 147.49 | 1,216 |
| December 10, 2025 | 145.12 | 147.47 | 147.47 | 147.47 | 145.12 | 24 |
| December 09, 2025 | 148.23 | 146.53 | 148.41 | 148.74 | 146.53 | 143 |
| December 08, 2025 | 148 | 149.27 | 149.27 | 150.98 | 148 | 61 |
| December 05, 2025 | 148.08 | 149.49 | 149.49 | 151.16 | 147.6 | 39 |
| December 04, 2025 | 148.1 | 147.83 | 147.83 | 149.54 | 147.63 | 92 |
| December 03, 2025 | 143.02 | 148.03 | 148.03 | 148.03 | 143.02 | 36 |
| December 02, 2025 | 148.13 | 144.73 | 144.34 | 148.8 | 144.34 | 386 |
| December 01, 2025 | 150.56 | 150.06 | 150.06 | 151.05 | 149.85 | 256 |
| November 28, 2025 | 151.94 | 151 | 151 | 152.26 | 150.92 | 23 |
| November 26, 2025 | 148 | 151.1 | 150.47 | 151.4 | 148 | 247 |
| November 25, 2025 | 152.13 | 151.58 | 151.58 | 152.44 | 150.44 | 366 |
| November 24, 2025 | 149.42 | 149.61 | 149.61 | 150.93 | 149.11 | 359 |
| November 21, 2025 | 143.5 | 142.91 | 142.91 | 146.59 | 142.91 | 240 |
| November 20, 2025 | 147 | 143.52 | 143.52 | 147.06 | 143.24 | 267 |
| November 19, 2025 | 146.98 | 146.9 | 146.9 | 147.95 | 146.9 | 519 |
| November 18, 2025 | 145.38 | 145.18 | 145.18 | 148.74 | 144.45 | 224 |
| November 17, 2025 | 139.53 | 145.01 | 145.01 | 145.01 | 139.53 | 125 |
| November 14, 2025 | 137.7 | 140.22 | 140.22 | 141.88 | 136 | 1,043 |
| November 13, 2025 | 139 | 137.96 | 137.96 | 140.74 | 137.77 | 283 |
| November 12, 2025 | 139 | 142.35 | 142.35 | 144.22 | 139 | 103 |
| November 11, 2025 | 140.5 | 141.68 | 141.68 | 142 | 139.15 | 1,152 |
| November 10, 2025 | 138.43 | 138.82 | 138.82 | 138.98 | 136.21 | 132 |
| November 07, 2025 | 139.5 | 137.71 | 137.33 | 139.5 | 135.01 | 191 |
| November 06, 2025 | 137 | 140.21 | 140.21 | 140.26 | 134.18 | 2,211 |
| November 05, 2025 | 132.9 | 133.25 | 133.25 | 133.49 | 132.9 | 24 |
| November 04, 2025 | 134.5 | 132.49 | 132.49 | 135.22 | 131.11 | 1,610 |
| November 03, 2025 | 136 | 129.27 | 129.27 | 136 | 123 | 1,043 |
| October 31, 2025 | 133.34 | 134.14 | 134.14 | 134.78 | 132.5 | 1,045 |
| October 30, 2025 | 132.66 | 134.92 | 134.92 | 136 | 131.98 | 22 |
| October 29, 2025 | 132.48 | 133.92 | 133.92 | 133.92 | 129.57 | 524 |
| October 28, 2025 | 135 | 134.93 | 134.93 | 135.1 | 132.36 | 853 |
| October 27, 2025 | 131 | 133.99 | 133.99 | 134.56 | 130 | 2,729 |
| October 24, 2025 | 127.01 | 128.57 | 128.57 | 129.22 | 127.01 | 3,163 |
| October 23, 2025 | 129 | 128.11 | 128.11 | 129 | 128.11 | 72 |
| October 22, 2025 | 130.51 | 129.19 | 129.19 | 131.35 | 129.1 | 4,630 |
| October 21, 2025 | 131.25 | 131.04 | 131.04 | 131.47 | 129.67 | 504 |
| October 20, 2025 | 130 | 133.5 | 133.5 | 134.24 | 127.46 | 2,237 |
| October 17, 2025 | 124.21 | 126.12 | 126.12 | 126.12 | 124.21 | 631 |