191.89
-0.73(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 192.42 | 192.65 | 191.9 | 193.46 | 191 | 184 |
| January 13, 2026 | 192.23 | 193.28 | 193.28 | 193.28 | 192.23 | 689 |
| January 12, 2026 | 191.44 | 192.15 | 192.15 | 192.2 | 189.3 | 1,249 |
| January 09, 2026 | 191.54 | 191.36 | 191.36 | 191.86 | 189.57 | 219 |
| January 08, 2026 | 186.9 | 190.06 | 190.06 | 190.73 | 186.9 | 285 |
| January 07, 2026 | 186.98 | 186.95 | 186.95 | 187.19 | 186.22 | 851 |
| January 06, 2026 | 186.53 | 189.14 | 189.14 | 189.14 | 185.58 | 318 |
| January 05, 2026 | 183.56 | 184.29 | 184.29 | 185.74 | 183.51 | 6,401 |
| January 02, 2026 | 180.07 | 180.84 | 180.88 | 181.67 | 179.93 | 184 |
| December 31, 2025 | 181.08 | 181 | 181 | 181.08 | 180.86 | 7 |
| December 30, 2025 | 178.25 | 180.86 | 180.86 | 181.27 | 178.25 | 94 |
| December 29, 2025 | 181.01 | 180.75 | 180.75 | 181.85 | 180.21 | 632 |
| December 24, 2025 | 179.89 | 181.66 | 181.66 | 181.66 | 179.89 | 46 |
| December 23, 2025 | 181.5 | 180.12 | 180.12 | 181.5 | 179.45 | 844 |
| December 22, 2025 | 181.54 | 180.82 | 180.82 | 183.58 | 180.81 | 287 |
| December 19, 2025 | 181.09 | 181.87 | 181.87 | 182.19 | 181.09 | 63 |
| December 18, 2025 | 184.28 | 183.3 | 183.3 | 184.28 | 183.3 | 2,115 |
| December 17, 2025 | 181.68 | 181.72 | 181.72 | 181.87 | 181.68 | 15 |
| December 16, 2025 | 186.47 | 182.89 | 182.89 | 186.47 | 182.89 | 3,204 |
| December 15, 2025 | 183.31 | 183.32 | 183.32 | 184.11 | 181.97 | 1,495 |
| December 12, 2025 | 183.15 | 182.91 | 182.91 | 183.9 | 182.91 | 336 |
| December 11, 2025 | 182.42 | 182.87 | 182.87 | 183.74 | 181.84 | 269 |
| December 10, 2025 | 178.3 | 181.19 | 181.19 | 181.19 | 178.3 | 98 |
| December 09, 2025 | 176.75 | 176.99 | 176.99 | 177.67 | 175.74 | 2,175 |
| December 08, 2025 | 179.14 | 178.32 | 178.32 | 179.14 | 178.17 | 422 |
| December 05, 2025 | 176.93 | 176.78 | 176.78 | 177.25 | 175.34 | 125 |
| December 04, 2025 | 176.84 | 177.86 | 177.86 | 177.86 | 176.62 | 24 |
| December 03, 2025 | 177.28 | 177.88 | 177.88 | 178.66 | 177.27 | 326 |
| December 02, 2025 | 178.5 | 177.41 | 177.41 | 178.5 | 176.5 | 346 |
| December 01, 2025 | 176.49 | 178.67 | 178.67 | 178.67 | 175.28 | 613 |
| November 28, 2025 | 179.62 | 176.65 | 176.61 | 179.62 | 176.25 | 279 |
| November 27, 2025 | 177.7 | 177.7 | 177.7 | 177.7 | 177.7 | 10 |
| November 26, 2025 | 178.3 | 177.59 | 177.59 | 178.3 | 176.02 | 251 |
| November 25, 2025 | 173.88 | 176.28 | 176.28 | 177.16 | 173.52 | 13,165 |
| November 24, 2025 | 177.48 | 175.48 | 175.48 | 177.48 | 170.29 | 2,569 |
| November 21, 2025 | 165 | 172.66 | 172.66 | 173.27 | 164.12 | 2,787 |
| November 20, 2025 | 161.5 | 161.63 | 161.63 | 163.8 | 161 | 270 |
| November 19, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 4 |
| November 18, 2025 | 159.55 | 159.75 | 159.75 | 159.75 | 159.55 | 215 |
| November 17, 2025 | 161.33 | 158.86 | 158.86 | 161.33 | 158.86 | 90 |
| November 14, 2025 | 160.72 | 161.25 | 161.25 | 162.07 | 160.18 | 2,707 |
| November 13, 2025 | 161.86 | 162.56 | 162.56 | 162.82 | 161.86 | 193 |
| November 12, 2025 | 162.81 | 162.37 | 162.37 | 162.81 | 161.28 | 41 |
| November 11, 2025 | 162.67 | 162.66 | 162.66 | 163.11 | 162.43 | 11 |
| November 10, 2025 | 161.17 | 160.5 | 160.5 | 161.9 | 160.5 | 5 |
| November 07, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 99 |
| November 06, 2025 | 163.81 | 159.83 | 159.83 | 163.81 | 159.62 | 52 |
| November 05, 2025 | 161.86 | 163.55 | 163.55 | 164.85 | 161.84 | 370 |
| November 04, 2025 | 161.94 | 161.95 | 161.95 | 161.95 | 161.94 | 98 |
| November 03, 2025 | 158.56 | 159.24 | 159.24 | 159.24 | 158.56 | 109 |
| October 31, 2025 | 157.31 | 158.56 | 158.56 | 158.56 | 157.31 | 3 |
| October 30, 2025 | 158.1 | 158.39 | 158.39 | 158.39 | 158.1 | 6 |
| October 29, 2025 | 159.73 | 159.55 | 159.55 | 159.73 | 159.55 | 256 |
| October 28, 2025 | 160 | 160.73 | 160.73 | 161.09 | 159 | 357 |
| October 27, 2025 | 158.02 | 161.58 | 160.88 | 161.77 | 158.02 | 7,396 |
| October 24, 2025 | 156.98 | 157.59 | 157.59 | 157.59 | 156.91 | 67 |
| October 23, 2025 | 155.73 | 156.3 | 156.3 | 156.38 | 155.44 | 71 |
| October 22, 2025 | 157.9 | 157.08 | 158 | 158 | 157.08 | 21 |
| October 21, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 6 |
| October 20, 2025 | 156.73 | 156.99 | 156.99 | 157.29 | 156.73 | 142 |