220.05
+1.74(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 221.42 | 220.05 | 220.05 | 221.64 | 220.05 | 8 |
| January 13, 2026 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | 1 |
| January 12, 2026 | 216.13 | 216.54 | 216.54 | 216.54 | 216.13 | 9 |
| January 09, 2026 | 217.16 | 218.06 | 218.06 | 218.06 | 217.16 | 366 |
| January 08, 2026 | 204.51 | 213.36 | 213.36 | 213.36 | 204.51 | 906 |
| January 07, 2026 | 205.28 | 205.28 | 205.28 | 205.28 | 205.28 | 3 |
| January 06, 2026 | 211.87 | 212.92 | 212.92 | 212.92 | 211.87 | 7 |
| January 05, 2026 | 210.81 | 211.23 | 211.23 | 211.23 | 210.81 | 421 |
| January 02, 2026 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 9 |
| December 31, 2025 | 209.29 | 207.79 | 207.79 | 209.29 | 207.79 | 1 |
| December 29, 2025 | 212.57 | 207.66 | 207.66 | 212.57 | 207.63 | 5,529 |
| December 24, 2025 | 208.76 | 206.18 | 206.18 | 208.76 | 206.18 | 0 |
| December 23, 2025 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | 7 |
| December 22, 2025 | 204.96 | 204.96 | 204.96 | 204.96 | 204.96 | 4 |
| December 19, 2025 | 203.57 | 202.72 | 202.72 | 203.57 | 202.72 | 32 |
| December 18, 2025 | 202.14 | 203.63 | 203.63 | 204.28 | 202.14 | 32 |
| December 17, 2025 | 203.09 | 202.87 | 202.87 | 203.09 | 202.83 | 2 |
| December 16, 2025 | 204.57 | 202.56 | 202.56 | 204.57 | 201.86 | 113 |
| December 15, 2025 | 205.88 | 204.63 | 204.63 | 205.88 | 204.13 | 215 |
| December 12, 2025 | 206.88 | 205.14 | 205.14 | 206.88 | 204.52 | 3 |
| December 11, 2025 | 203.75 | 205.95 | 206.07 | 206.07 | 203.66 | 3 |
| December 10, 2025 | 198.57 | 199.49 | 198.57 | 199.49 | 198.57 | 3 |
| December 09, 2025 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | 1 |
| December 08, 2025 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | 1 |
| December 05, 2025 | 195.26 | 199.3 | 197.75 | 199.3 | 195.26 | 16 |
| December 04, 2025 | 197.04 | 197.97 | 197.97 | 197.97 | 197.04 | 2 |
| December 03, 2025 | 192.51 | 195.86 | 195.86 | 195.86 | 192.51 | 30 |
| December 02, 2025 | 203.24 | 192.86 | 192.86 | 203.24 | 192.86 | 299 |
| December 01, 2025 | 203.07 | 205.1 | 205.1 | 205.1 | 202.99 | 84 |
| November 28, 2025 | 204.95 | 205.52 | 205.52 | 205.52 | 204.69 | 2 |
| November 25, 2025 | 201.1 | 200.95 | 201.1 | 201.1 | 200.95 | 6 |
| November 24, 2025 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | 5,588 |
| November 21, 2025 | 193.99 | 198.19 | 197.13 | 198.19 | 193.99 | 15 |
| November 20, 2025 | 193.34 | 193.34 | 193.34 | 193.34 | 193.34 | 2 |
| November 19, 2025 | 192.7 | 192.7 | 192.7 | 192.7 | 192.7 | 14 |
| November 18, 2025 | 196.82 | 196 | 196 | 196.82 | 196 | 112 |
| November 17, 2025 | 196.83 | 196.83 | 196.83 | 196.83 | 196.83 | 2 |
| November 14, 2025 | 197.96 | 197.07 | 197.07 | 197.96 | 196.41 | 16 |
| November 13, 2025 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | 1 |
| November 12, 2025 | 203.12 | 203.72 | 203.72 | 203.72 | 203.12 | 1 |
| November 11, 2025 | 201.78 | 201.09 | 201.09 | 201.78 | 201.09 | 2 |
| November 10, 2025 | 201.91 | 198.76 | 198.76 | 201.91 | 198.76 | 2 |
| November 07, 2025 | 198.71 | 198.71 | 198.71 | 198.71 | 198.71 | 3 |
| November 06, 2025 | 199.6 | 197.84 | 197.84 | 199.6 | 197.84 | 1 |
| November 05, 2025 | 197.45 | 198.55 | 198.55 | 198.55 | 197.45 | 16 |
| November 04, 2025 | 196 | 196.09 | 196.09 | 196.17 | 194.95 | 2 |
| November 03, 2025 | 194.26 | 194.26 | 194.26 | 194.26 | 194.26 | 2 |
| October 31, 2025 | 193.55 | 195.85 | 194.94 | 195.91 | 193.55 | 6 |
| October 30, 2025 | 197.88 | 196.15 | 196.15 | 197.88 | 196.15 | 60 |
| October 29, 2025 | 202.86 | 197.23 | 197.23 | 202.86 | 197.23 | 110 |
| October 28, 2025 | 207.76 | 207.76 | 207.76 | 207.76 | 207.76 | 9 |
| October 27, 2025 | 207.9 | 207.9 | 207.9 | 207.9 | 207.9 | 10 |
| October 24, 2025 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | 976 |
| October 23, 2025 | 201.08 | 212.48 | 212.48 | 212.5 | 201.08 | 62 |
| October 22, 2025 | 210.21 | 210.21 | 210.21 | 210.21 | 210.21 | 14 |
| October 21, 2025 | 204.82 | 207.69 | 207.55 | 207.69 | 204.82 | 16 |
| October 20, 2025 | 202.73 | 202.7 | 202.7 | 202.73 | 202.7 | 25 |
| October 17, 2025 | 205.43 | 204.5 | 205.95 | 207.75 | 204.5 | 66 |
| October 16, 2025 | 209.79 | 209.26 | 209.02 | 209.79 | 209.02 | 1 |
| October 15, 2025 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 2 |