185.50
-19.16(-9.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 197 | 187.48 | 187.48 | 197 | 180.75 | 234 |
| January 13, 2026 | 206.93 | 204.66 | 204.66 | 206.93 | 204.66 | 20 |
| January 12, 2026 | 212 | 202.08 | 202.08 | 212 | 202.08 | 322 |
| January 09, 2026 | 212 | 211.36 | 213 | 214.05 | 205.23 | 75 |
| January 08, 2026 | 193.28 | 204.58 | 204.58 | 204.58 | 193.28 | 163 |
| January 07, 2026 | 193.3 | 194 | 194 | 200.9 | 189.62 | 319 |
| January 06, 2026 | 177.73 | 184.45 | 184.45 | 184.7 | 177.73 | 89 |
| January 05, 2026 | 184.94 | 171.71 | 171.71 | 185.42 | 171.25 | 1,969 |
| January 02, 2026 | 178.01 | 178.34 | 173.97 | 178.98 | 169.82 | 362 |
| December 31, 2025 | 168.3 | 173.17 | 173.17 | 175.69 | 168.3 | 216 |
| December 30, 2025 | 174.26 | 170.62 | 170.62 | 174.26 | 170.62 | 40 |
| December 29, 2025 | 172.01 | 170 | 170 | 174.04 | 170 | 34 |
| December 24, 2025 | 172.5 | 177.58 | 177.58 | 177.58 | 171.34 | 7 |
| December 23, 2025 | 180.07 | 175.39 | 175.39 | 180.07 | 174.93 | 74 |
| December 22, 2025 | 179 | 177.42 | 177.42 | 181.95 | 173.94 | 90 |
| December 19, 2025 | 174.35 | 173.75 | 173.75 | 174.35 | 173.75 | 4 |
| December 18, 2025 | 171.67 | 176.07 | 176.07 | 176.95 | 166.56 | 775 |
| December 17, 2025 | 163.91 | 168 | 168 | 171.01 | 163.91 | 78 |
| December 16, 2025 | 152.21 | 157.91 | 157.91 | 157.91 | 152.21 | 172 |
| December 15, 2025 | 147.55 | 149.49 | 149.49 | 149.94 | 145.5 | 1,931 |
| December 12, 2025 | 151.93 | 146.65 | 146.65 | 151.93 | 146.14 | 253 |
| December 11, 2025 | 154 | 152.89 | 152.89 | 155.2 | 151.14 | 367 |
| December 10, 2025 | 155.1 | 154.55 | 154.55 | 157.61 | 153.31 | 22 |
| December 09, 2025 | 156.74 | 158.63 | 158.63 | 160.89 | 156.5 | 116 |
| December 08, 2025 | 158.5 | 159.94 | 159.94 | 162.32 | 158.5 | 292 |
| December 05, 2025 | 157.15 | 162.01 | 162.01 | 163.58 | 157.15 | 175 |
| December 04, 2025 | 161.73 | 158.26 | 158.26 | 161.73 | 157.41 | 418 |
| December 03, 2025 | 165.03 | 171.97 | 171.97 | 173.2 | 165.03 | 83 |
| December 02, 2025 | 162.5 | 170.33 | 170.33 | 170.33 | 162.5 | 166 |
| December 01, 2025 | 166.5 | 167.66 | 167.66 | 168.99 | 162.85 | 4,504 |
| November 28, 2025 | 171.43 | 170.65 | 170.65 | 173.88 | 170.65 | 504 |
| November 26, 2025 | 164.3 | 171.43 | 171.67 | 171.67 | 164 | 809 |
| November 25, 2025 | 154.32 | 169.92 | 169.9 | 170.79 | 153.27 | 348 |
| November 24, 2025 | 155.03 | 159.87 | 159.87 | 164.14 | 153.75 | 227 |
| November 21, 2025 | 149.65 | 154.67 | 154.67 | 154.67 | 141.1 | 272 |
| November 20, 2025 | 155.31 | 150.95 | 150.95 | 157.55 | 150.95 | 390 |
| November 19, 2025 | 143.76 | 149.26 | 149.26 | 149.28 | 143.76 | 557 |
| November 18, 2025 | 141.88 | 145.42 | 145.42 | 145.42 | 140.15 | 111 |
| November 17, 2025 | 141.6 | 143.39 | 143.39 | 144.01 | 140.21 | 184 |
| November 14, 2025 | 138.71 | 144.94 | 144.94 | 146.52 | 138.71 | 119 |
| November 13, 2025 | 150 | 145.64 | 145.64 | 151.99 | 145 | 71 |
| November 12, 2025 | 158.24 | 153.21 | 153.21 | 158.24 | 153.21 | 56 |
| November 11, 2025 | 157.18 | 156.88 | 156.88 | 159.46 | 155.13 | 60 |
| November 10, 2025 | 169.68 | 164.32 | 164.32 | 172.54 | 163.14 | 394 |
| November 07, 2025 | 165.11 | 156.79 | 156.79 | 166.02 | 154.02 | 1,719 |
| November 06, 2025 | 179.94 | 170.23 | 170.23 | 185 | 169.89 | 236 |
| November 05, 2025 | 179.1 | 181.6 | 181.6 | 181.6 | 173.48 | 754 |
| November 04, 2025 | 186 | 181.88 | 182.29 | 186 | 178.5 | 154 |
| November 03, 2025 | 207 | 190.15 | 190.15 | 207 | 188.08 | 1,344 |
| October 31, 2025 | 207.01 | 200.65 | 200.65 | 208.23 | 200.65 | 303 |
| October 30, 2025 | 220 | 212.21 | 212.21 | 220.57 | 195.92 | 1,191 |
| October 29, 2025 | 236.25 | 236.6 | 236.6 | 244 | 235 | 275 |
| October 28, 2025 | 236.79 | 236.75 | 236.75 | 240 | 234.89 | 58 |
| October 27, 2025 | 238.73 | 231.78 | 231.78 | 238.73 | 231.49 | 74 |
| October 24, 2025 | 243.5 | 239 | 239 | 245.76 | 238.19 | 343 |
| October 23, 2025 | 207 | 240.51 | 240.11 | 242 | 202 | 989 |
| October 22, 2025 | 195.86 | 201.63 | 201.63 | 205.47 | 195 | 42 |
| October 21, 2025 | 202.23 | 201.34 | 201.34 | 202.89 | 198.36 | 533 |
| October 20, 2025 | 208 | 206.19 | 206.19 | 208 | 197.46 | 363 |
| October 17, 2025 | 200.36 | 200.91 | 200.91 | 200.91 | 190.95 | 59 |