225.35
+8.2903(+3.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 222.17 | 225.35 | 225.35 | 228 | 215.77 | 210 |
| January 13, 2026 | 217.06 | 217.06 | 217.06 | 217.06 | 217.06 | 6 |
| January 12, 2026 | 215.69 | 218.98 | 218.98 | 218.99 | 212.48 | 342 |
| January 09, 2026 | 217.66 | 216.08 | 216.08 | 219.58 | 208.08 | 364 |
| January 08, 2026 | 207 | 215.25 | 215.25 | 221.64 | 207 | 479 |
| January 07, 2026 | 217 | 217.27 | 217.27 | 217.27 | 217 | 107 |
| January 06, 2026 | 197.61 | 212.33 | 212.33 | 212.33 | 196.03 | 140 |
| January 05, 2026 | 194.25 | 202.5 | 202.5 | 203.08 | 194.25 | 1,688 |
| January 02, 2026 | 193.77 | 190.8 | 196 | 197.99 | 188.16 | 383 |
| December 31, 2025 | 178.2 | 179.65 | 180.76 | 182.3 | 178.2 | 47 |
| December 30, 2025 | 179.77 | 183.7 | 183.7 | 183.7 | 179.77 | 19 |
| December 29, 2025 | 186.79 | 186.4 | 186.4 | 187.71 | 186.12 | 131 |
| December 24, 2025 | 180.95 | 182.76 | 185.99 | 185.99 | 180.95 | 250 |
| December 23, 2025 | 175.23 | 175.68 | 175.68 | 177.49 | 175.08 | 61 |
| December 22, 2025 | 170.75 | 177.2 | 177.2 | 177.2 | 170.75 | 118 |
| December 19, 2025 | 170 | 170.81 | 171.71 | 171.71 | 168.33 | 268 |
| December 18, 2025 | 176.35 | 172.27 | 172.27 | 178.13 | 172.27 | 57 |
| December 17, 2025 | 165.8 | 169.23 | 169.23 | 169.23 | 165.8 | 613 |
| December 16, 2025 | 163.5 | 170.4 | 170.4 | 175 | 163.5 | 1,123 |
| December 15, 2025 | 163.2 | 162.82 | 162.82 | 165.22 | 160.42 | 1,162 |
| December 12, 2025 | 158.85 | 165.47 | 165.47 | 170.62 | 157 | 5,948 |
| December 11, 2025 | 157.25 | 153.46 | 153.46 | 162.07 | 153.46 | 1,448 |
| December 10, 2025 | 156.75 | 157.06 | 157.06 | 157.49 | 153.01 | 433 |
| December 09, 2025 | 158.13 | 158.7 | 158.7 | 160 | 155.12 | 70 |
| December 08, 2025 | 160.14 | 155.88 | 155.88 | 160.41 | 155 | 4,332 |
| December 05, 2025 | 160.04 | 163.5 | 163.5 | 166.41 | 160.04 | 167 |
| December 04, 2025 | 164.09 | 160.48 | 160.48 | 165.24 | 159.21 | 204 |
| December 03, 2025 | 156.3 | 164.26 | 164.26 | 164.51 | 156.3 | 2,532 |
| December 02, 2025 | 162 | 157 | 157 | 162 | 157 | 31 |
| December 01, 2025 | 156.3 | 162.63 | 162.63 | 163.64 | 151.56 | 417 |
| November 28, 2025 | 157.62 | 157.33 | 157.33 | 159.32 | 155.42 | 372 |
| November 26, 2025 | 161.78 | 160.29 | 160.29 | 164.24 | 160.29 | 166 |
| November 25, 2025 | 151.63 | 159.9 | 159.9 | 162.37 | 151.63 | 413 |
| November 24, 2025 | 151.32 | 153.3 | 153.3 | 153.39 | 151.03 | 136 |
| November 21, 2025 | 142.96 | 140.55 | 152.72 | 152.72 | 140.55 | 202 |
| November 20, 2025 | 150 | 142.21 | 142.21 | 150.09 | 142.21 | 164 |
| November 19, 2025 | 144.66 | 147.15 | 147.15 | 150.47 | 144.66 | 349 |
| November 18, 2025 | 140.17 | 144.31 | 144.31 | 144.31 | 139.43 | 511 |
| November 17, 2025 | 148.57 | 145.49 | 145.49 | 148.81 | 144.99 | 120 |
| November 14, 2025 | 155.16 | 150.37 | 150.37 | 155.16 | 149.94 | 213 |
| November 13, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 1 |
| November 12, 2025 | 163.71 | 162.15 | 162.15 | 163.71 | 162.15 | 31 |
| November 11, 2025 | 163.73 | 165.98 | 165.98 | 167 | 163.52 | 291 |
| November 10, 2025 | 162.22 | 157.47 | 157.47 | 164 | 157.47 | 197 |
| November 07, 2025 | 157.5 | 159.33 | 159.33 | 159.33 | 156 | 226 |
| November 06, 2025 | 162.37 | 158.51 | 158.51 | 163.03 | 157.82 | 496 |
| November 05, 2025 | 165.99 | 169.06 | 169.06 | 172.89 | 162.12 | 1,512 |
| November 04, 2025 | 168.08 | 163.81 | 163.81 | 168.08 | 163.71 | 582 |
| November 03, 2025 | 173.99 | 170.59 | 170.59 | 173.99 | 167.67 | 4,287 |
| October 31, 2025 | 175.67 | 172.31 | 172.31 | 176.7 | 171 | 429 |
| October 30, 2025 | 181.26 | 177 | 177 | 181.79 | 177 | 278 |
| October 29, 2025 | 190.24 | 187.76 | 187.76 | 192 | 187.76 | 99 |
| October 28, 2025 | 195.07 | 195.79 | 195.79 | 202 | 190.64 | 526 |
| October 27, 2025 | 187 | 185.88 | 185.88 | 190.68 | 184.96 | 295 |
| October 24, 2025 | 184.1 | 183.19 | 183.19 | 185.96 | 183.19 | 295 |
| October 23, 2025 | 178.8 | 178.16 | 178.16 | 179.09 | 178.16 | 27 |
| October 22, 2025 | 184.2 | 176.08 | 176.08 | 184.2 | 175.94 | 259 |
| October 21, 2025 | 178.03 | 186.4 | 186.4 | 186.4 | 178.03 | 1,212 |
| October 20, 2025 | 177.59 | 177.4 | 177.4 | 179.25 | 175.2 | 200 |
| October 17, 2025 | 174.33 | 172.9 | 172.9 | 176.33 | 172.9 | 250 |