208.50
+0.38(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 205.54 | 208.61 | 208.61 | 208.61 | 204.25 | 663 |
| January 13, 2026 | 216.5 | 208.12 | 208.12 | 216.5 | 208 | 1,012 |
| January 12, 2026 | 215.19 | 216.26 | 216.26 | 217.13 | 213.92 | 454 |
| January 09, 2026 | 215.5 | 216.2 | 216.2 | 216.5 | 212.72 | 1,124 |
| January 08, 2026 | 210.36 | 212.89 | 212.89 | 215 | 210.36 | 1,325 |
| January 07, 2026 | 212.45 | 212.78 | 212.78 | 214.73 | 211.59 | 1,850 |
| January 06, 2026 | 212.94 | 213.91 | 213.91 | 214.21 | 210.95 | 352 |
| January 05, 2026 | 211.67 | 213.61 | 213.61 | 213.79 | 209.61 | 704 |
| January 02, 2026 | 214.98 | 212.19 | 212.19 | 214.98 | 210.36 | 2,527 |
| December 31, 2025 | 232.39 | 229.24 | 228.99 | 232.39 | 228 | 568 |
| December 30, 2025 | 230 | 228.81 | 215.21 | 230 | 227.53 | 702 |
| December 29, 2025 | 227.13 | 228.24 | 214.67 | 228.31 | 226.42 | 37,997 |
| December 24, 2025 | 228.89 | 227.33 | 227.33 | 228.89 | 227.33 | 1,774 |
| December 23, 2025 | 227.55 | 228.55 | 228.55 | 228.55 | 227.54 | 1,774 |
| December 22, 2025 | 223.77 | 226.73 | 226.73 | 226.99 | 223.25 | 1,936 |
| December 19, 2025 | 222.6 | 225.72 | 225.72 | 225.72 | 222.6 | 26,449 |
| December 18, 2025 | 225.88 | 223.15 | 223.15 | 226.75 | 222.87 | 891 |
| December 17, 2025 | 232 | 226.29 | 226.29 | 232 | 219.06 | 950 |
| December 16, 2025 | 237.4 | 232.97 | 232.97 | 237.4 | 232.59 | 15,612 |
| December 15, 2025 | 235.7 | 235.36 | 235.36 | 236.31 | 234.94 | 3,906 |
| December 12, 2025 | 231.5 | 234.61 | 234.61 | 234.61 | 231.5 | 773 |
| December 11, 2025 | 222.8 | 230.24 | 230.24 | 230.94 | 222.8 | 1,472 |
| December 10, 2025 | 226.07 | 225.53 | 225.53 | 226.85 | 225.53 | 250 |
| December 09, 2025 | 225.32 | 225.42 | 225.42 | 226.24 | 224.87 | 1,883 |
| December 08, 2025 | 220.41 | 223.87 | 223.87 | 224.78 | 220.22 | 631 |
| December 05, 2025 | 227.27 | 223.13 | 223.13 | 227.27 | 223.13 | 918 |
| December 04, 2025 | 228.25 | 228.24 | 228.24 | 228.25 | 227 | 93 |
| December 03, 2025 | 228.7 | 227.08 | 227.08 | 229.43 | 226.9 | 421 |
| December 02, 2025 | 227.5 | 228.6 | 228.6 | 232.25 | 225.2 | 642 |
| December 01, 2025 | 228.75 | 231.26 | 231.26 | 231.79 | 225.4 | 719 |
| November 28, 2025 | 229.67 | 229.01 | 229.01 | 229.93 | 226 | 1,504 |
| November 26, 2025 | 225.48 | 229 | 229 | 229.31 | 225.48 | 862 |
| November 25, 2025 | 225.8 | 226.15 | 226.15 | 228.48 | 225.8 | 901 |
| November 24, 2025 | 227.28 | 226.35 | 226.35 | 227.28 | 225.01 | 2,267 |
| November 21, 2025 | 225.74 | 227.2 | 227.2 | 229.38 | 225.74 | 706 |
| November 20, 2025 | 222.53 | 222.49 | 222.49 | 223 | 221.28 | 1,224 |
| November 19, 2025 | 229.09 | 223.5 | 223.5 | 229.21 | 222.57 | 958 |
| November 18, 2025 | 223.07 | 226.05 | 226.05 | 228.12 | 223.07 | 473 |
| November 17, 2025 | 226.95 | 225.3 | 225.3 | 227.9 | 224.88 | 1,641 |
| November 14, 2025 | 222.42 | 226.6 | 226.6 | 226.6 | 220.25 | 544 |
| November 13, 2025 | 221.13 | 224.18 | 224.18 | 224.18 | 221.13 | 675 |
| November 12, 2025 | 219.16 | 221.65 | 221.65 | 222.13 | 218.57 | 935 |
| November 11, 2025 | 218.46 | 220.03 | 220.03 | 220.69 | 218.42 | 1,111 |
| November 10, 2025 | 217.05 | 216.72 | 216.72 | 217.05 | 213.71 | 1,763 |
| November 07, 2025 | 210.14 | 215.27 | 215.27 | 217.41 | 210.14 | 1,993 |
| November 06, 2025 | 208.08 | 209.01 | 209.01 | 210.25 | 207.95 | 144 |
| November 05, 2025 | 209.14 | 210.32 | 210.32 | 212.44 | 208.45 | 4,051 |
| November 04, 2025 | 206.3 | 206.33 | 206.33 | 207.82 | 203.95 | 2,200 |
| November 03, 2025 | 205.51 | 202.38 | 202.38 | 205.59 | 199.92 | 546 |
| October 31, 2025 | 208.7 | 206.53 | 206.53 | 208.7 | 205.4 | 405 |
| October 30, 2025 | 207.9 | 207.18 | 207.18 | 208.61 | 206.91 | 15,597 |
| October 29, 2025 | 210 | 207.23 | 207.23 | 212 | 206.93 | 1,615 |
| October 28, 2025 | 217.58 | 213.66 | 213.66 | 217.58 | 213.5 | 681 |
| October 27, 2025 | 219.66 | 216.99 | 216.99 | 219.66 | 216.16 | 1,230 |
| October 24, 2025 | 219.8 | 218.41 | 218.45 | 220.33 | 217.45 | 531 |
| October 23, 2025 | 223.38 | 221.5 | 221.5 | 224.26 | 220.38 | 197 |
| October 22, 2025 | 223.75 | 221.02 | 221.02 | 223.75 | 220.93 | 683 |
| October 21, 2025 | 220 | 222.05 | 222.05 | 222.05 | 217.68 | 451 |
| October 20, 2025 | 222.89 | 219.74 | 219.74 | 223.98 | 218.5 | 3,908 |
| October 17, 2025 | 220.78 | 223.98 | 223.98 | 225.9 | 219 | 625 |