188.18
-1.6219(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 187.32 | 189.8 | 189.8 | 193 | 187.32 | 12,168 |
| January 12, 2026 | 187.53 | 188.14 | 188.14 | 189.72 | 186 | 3,310 |
| January 09, 2026 | 190.91 | 188.15 | 188.15 | 193.22 | 187.3 | 4,008 |
| January 08, 2026 | 193.37 | 191.23 | 191.23 | 193.88 | 189.21 | 9,738 |
| January 07, 2026 | 186.04 | 195.12 | 195.12 | 196.16 | 185.44 | 7,151 |
| January 06, 2026 | 182.33 | 185.4 | 185.4 | 185.81 | 181.73 | 9,114 |
| January 05, 2026 | 181.78 | 183.76 | 183.76 | 185.68 | 181.17 | 8,633 |
| January 02, 2026 | 185.64 | 182.38 | 182.38 | 187.28 | 177.29 | 9,368 |
| December 31, 2025 | 186.23 | 185.64 | 185.64 | 189.06 | 185.11 | 809 |
| December 30, 2025 | 186.81 | 187.22 | 187.22 | 188 | 186.1 | 1,851 |
| December 29, 2025 | 188.7 | 187.17 | 187.17 | 188.76 | 186.3 | 3,401 |
| December 24, 2025 | 187 | 187 | 187 | 188.7 | 184.93 | 2,440 |
| December 23, 2025 | 189.21 | 187.73 | 187.73 | 190.99 | 187.31 | 4,661 |
| December 22, 2025 | 188.61 | 190.05 | 190.05 | 190.38 | 187.13 | 4,261 |
| December 19, 2025 | 187.39 | 187.12 | 187.12 | 190.75 | 186 | 7,318 |
| December 18, 2025 | 186.11 | 185.89 | 185.89 | 186.59 | 183.48 | 1,564 |
| December 17, 2025 | 187.77 | 185.61 | 185.61 | 190 | 185.58 | 3,764 |
| December 16, 2025 | 184.68 | 186.08 | 186.08 | 188.3 | 183 | 5,476 |
| December 15, 2025 | 191.66 | 187.23 | 187.23 | 192.69 | 186.7 | 10,359 |
| December 12, 2025 | 190.81 | 189.03 | 189.03 | 193.13 | 188.77 | 3,377 |
| December 11, 2025 | 191.34 | 191.57 | 191.33 | 193.53 | 188.48 | 2,157 |
| December 10, 2025 | 194.75 | 193.01 | 193.14 | 196.19 | 192.3 | 1,536 |
| December 09, 2025 | 194.88 | 195.5 | 195.44 | 197 | 193.6 | 2,071 |
| December 08, 2025 | 199.42 | 195.25 | 195.25 | 199.81 | 193.79 | 4,422 |
| December 05, 2025 | 196.6 | 197.88 | 197.88 | 199.74 | 195.14 | 7,476 |
| December 04, 2025 | 193.63 | 193.8 | 194.89 | 195.22 | 192.49 | 2,142 |
| December 03, 2025 | 190.5 | 192.57 | 192.57 | 192.64 | 186.86 | 8,196 |
| December 02, 2025 | 188.05 | 189.43 | 189.43 | 191.51 | 187.5 | 3,503 |
| December 01, 2025 | 191.31 | 188.76 | 188.76 | 191.31 | 185.7 | 7,850 |
| November 28, 2025 | 185.95 | 189.46 | 190.24 | 190.65 | 185.95 | 6,021 |
| November 26, 2025 | 187.16 | 186.06 | 186.14 | 188 | 183.98 | 5,508 |
| November 25, 2025 | 183.93 | 185.72 | 185.6 | 186.06 | 181.16 | 40,607 |
| November 24, 2025 | 183.97 | 184.79 | 184.82 | 186.4 | 182.84 | 7,146 |
| November 21, 2025 | 184.87 | 184.31 | 184.31 | 186.57 | 180.12 | 5,509 |
| November 20, 2025 | 192.45 | 183.9 | 183.9 | 199.27 | 183.32 | 14,470 |
| November 19, 2025 | 200.46 | 200.67 | 200.72 | 202.29 | 198.81 | 4,641 |
| November 18, 2025 | 202 | 201.62 | 201 | 204.11 | 199.81 | 4,547 |
| November 17, 2025 | 206.42 | 203.21 | 203.21 | 207.01 | 203.08 | 5,664 |
| November 14, 2025 | 205.07 | 205.43 | 205.43 | 206.72 | 198.52 | 4,229 |
| November 13, 2025 | 210.4 | 203.96 | 203.96 | 211.2 | 203.32 | 3,701 |
| November 12, 2025 | 218.6 | 211.91 | 211.91 | 220.02 | 211.81 | 1,762 |
| November 11, 2025 | 216.15 | 217.11 | 217.11 | 217.82 | 214 | 3,139 |
| November 10, 2025 | 213.39 | 216.1 | 216.1 | 216.1 | 212.83 | 3,207 |
| November 07, 2025 | 211.95 | 208.88 | 208.88 | 212.69 | 207.75 | 2,040 |
| November 06, 2025 | 211.43 | 211.13 | 211.13 | 212.85 | 207.45 | 18,031 |
| November 05, 2025 | 213.69 | 212.66 | 212.66 | 215.5 | 212.47 | 2,116 |
| November 04, 2025 | 216 | 214.28 | 214.28 | 217.83 | 212.6 | 5,497 |
| November 03, 2025 | 220.2 | 215.97 | 215.97 | 221.89 | 215.46 | 2,626 |
| October 31, 2025 | 217.77 | 220.19 | 220.19 | 220.46 | 217.16 | 2,210 |
| October 30, 2025 | 217.7 | 218.79 | 218.8 | 221.23 | 215.42 | 3,390 |
| October 29, 2025 | 221.95 | 217.91 | 217.91 | 221.95 | 216.1 | 4,443 |
| October 28, 2025 | 220.52 | 223.08 | 223.08 | 223.35 | 219.6 | 3,494 |
| October 27, 2025 | 218.55 | 219.42 | 219.42 | 221.05 | 218.17 | 4,237 |
| October 24, 2025 | 216.46 | 218.16 | 218.16 | 218.16 | 215.02 | 1,523 |
| October 23, 2025 | 213 | 215.08 | 215.22 | 216.48 | 211.1 | 4,457 |
| October 22, 2025 | 214.78 | 212.52 | 212.52 | 215 | 211.17 | 4,427 |
| October 21, 2025 | 211.96 | 214.7 | 214.7 | 215.09 | 210.17 | 2,154 |
| October 20, 2025 | 208.95 | 212.11 | 212.11 | 212.33 | 208.7 | 4,724 |
| October 17, 2025 | 205.5 | 206.82 | 207.44 | 207.66 | 200.99 | 2,628 |
| October 16, 2025 | 207.11 | 205.05 | 205.05 | 210.3 | 204.97 | 5,485 |