225.91
+19.13(+9.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 210.4 | 223.03 | 223.28 | 230.3 | 210.4 | 12,787 |
| January 14, 2026 | 214.58 | 206.59 | 206.59 | 216.5 | 206.59 | 9,603 |
| January 13, 2026 | 219.6 | 215.71 | 215.71 | 222.8 | 215.71 | 12,352 |
| January 12, 2026 | 216.65 | 220.52 | 220.52 | 221.6 | 213.85 | 8,541 |
| January 09, 2026 | 205 | 216.31 | 216.31 | 218.94 | 202.32 | 14,550 |
| January 08, 2026 | 200.26 | 201.05 | 201.05 | 203.1 | 195.23 | 21,196 |
| January 07, 2026 | 206.66 | 203.34 | 203.34 | 206.66 | 199.94 | 8,887 |
| January 06, 2026 | 197.31 | 208.35 | 208.35 | 210.28 | 194.53 | 19,429 |
| January 05, 2026 | 187.93 | 194.78 | 194.78 | 198.27 | 187.93 | 29,040 |
| January 02, 2026 | 173.49 | 182.02 | 182.38 | 183.47 | 173.45 | 5,295 |
| December 31, 2025 | 173.88 | 172.84 | 172.84 | 175.99 | 170.71 | 3,097 |
| December 30, 2025 | 175.67 | 174.29 | 174.29 | 179.31 | 174.18 | 3,265 |
| December 29, 2025 | 177.22 | 175.42 | 175.42 | 179.13 | 174.77 | 5,202 |
| December 24, 2025 | 175.09 | 177.33 | 177.33 | 177.99 | 173.05 | 5,537 |
| December 23, 2025 | 175.29 | 175.79 | 175.79 | 177.19 | 173.05 | 6,447 |
| December 22, 2025 | 174.75 | 174.93 | 174.93 | 176.81 | 171.68 | 14,220 |
| December 19, 2025 | 165.76 | 171.24 | 171.24 | 172.78 | 164.7 | 65,604 |
| December 18, 2025 | 157.98 | 164.57 | 164.57 | 168.23 | 157.25 | 5,421 |
| December 17, 2025 | 164.31 | 155.48 | 155.48 | 165.89 | 154.45 | 11,126 |
| December 16, 2025 | 162.5 | 162.28 | 162.28 | 165.99 | 160.63 | 22,222 |
| December 15, 2025 | 161.13 | 165.55 | 165.55 | 166.76 | 160.72 | 24,174 |
| December 12, 2025 | 168.66 | 160.57 | 160.57 | 169 | 160.1 | 79,222 |
| December 11, 2025 | 165.3 | 166.49 | 166.49 | 168 | 160.58 | 6,113 |
| December 10, 2025 | 165.44 | 167.21 | 167.11 | 167.31 | 162.61 | 2,583 |
| December 09, 2025 | 162.61 | 164.8 | 164.8 | 165.06 | 159.25 | 20,118 |
| December 08, 2025 | 159.12 | 162.12 | 162.12 | 164.62 | 159.12 | 3,340 |
| December 05, 2025 | 158.92 | 160.54 | 160.54 | 160.79 | 157.36 | 3,987 |
| December 04, 2025 | 158.91 | 158.62 | 158.62 | 159.74 | 154.96 | 6,149 |
| December 03, 2025 | 158.4 | 158.67 | 158.67 | 159.68 | 153.14 | 6,742 |
| December 02, 2025 | 154.05 | 158.67 | 158.41 | 159.4 | 153.68 | 7,604 |
| December 01, 2025 | 155.5 | 155.3 | 155.05 | 156.6 | 152.5 | 6,177 |
| November 28, 2025 | 156.04 | 156 | 155.74 | 156.99 | 153.86 | 14,822 |
| November 26, 2025 | 153.64 | 155.29 | 155.22 | 155.92 | 151.93 | 1.01M |
| November 25, 2025 | 149.74 | 151.13 | 151.13 | 151.28 | 145.55 | 24,758 |
| November 24, 2025 | 143.84 | 151.45 | 151.45 | 152.24 | 143.01 | 6,233 |
| November 21, 2025 | 139.78 | 136.43 | 143.48 | 143.53 | 135 | 4,850 |
| November 20, 2025 | 152.42 | 141.6 | 141.6 | 154.42 | 141.31 | 10,756 |
| November 18, 2025 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | 1,481 |
| November 17, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | 65 |
| November 11, 2025 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | 544 |
| November 10, 2025 | 166 | 166 | 166 | 166 | 166 | 1,017 |
| November 07, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 952 |
| November 06, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | 1,036 |
| October 29, 2025 | 160.7 | 160.75 | 160.75 | 160.75 | 160.7 | 42,900 |
| October 28, 2025 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | 420 |
| October 27, 2025 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | 1,356 |
| October 10, 2025 | 140.6 | 139.53 | 139.53 | 140.6 | 139.53 | 1,744 |
| October 06, 2025 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | 1,712 |
| September 23, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 905 |
| September 16, 2025 | 120 | 120 | 119.74 | 120 | 120 | 125,526 |
| September 15, 2025 | 117.75 | 117.75 | 117.51 | 117.75 | 117.75 | 2,208 |