185.72
+2.4053(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 179.61 | 183.32 | 183.32 | 184.68 | 179.61 | 986 |
| January 12, 2026 | 183.81 | 180.86 | 180.86 | 186.97 | 179.02 | 5,821 |
| January 09, 2026 | 192.59 | 183.93 | 183.93 | 194.72 | 182.88 | 13,662 |
| January 08, 2026 | 184.39 | 190.45 | 190.45 | 190.63 | 181.35 | 12,230 |
| January 07, 2026 | 180.5 | 186.25 | 186.25 | 190.54 | 179.15 | 13,354 |
| January 06, 2026 | 181.45 | 178.32 | 178.25 | 186.48 | 177.46 | 5,639 |
| January 05, 2026 | 180.24 | 181.12 | 181.12 | 184.77 | 174.55 | 19,436 |
| January 02, 2026 | 163.34 | 165.21 | 165.21 | 165.21 | 163.34 | 177 |
| December 31, 2025 | 164.26 | 161.91 | 161.91 | 164.86 | 161.63 | 113 |
| December 30, 2025 | 166.58 | 163.9 | 163.9 | 166.81 | 163.87 | 21 |
| December 29, 2025 | 164.5 | 166.19 | 166.19 | 166.55 | 164.5 | 310 |
| December 24, 2025 | 164.25 | 164.01 | 164.01 | 164.25 | 162.66 | 66 |
| December 23, 2025 | 165.05 | 164.92 | 164.92 | 165.05 | 163.44 | 1,329 |
| December 22, 2025 | 163 | 163.74 | 163.74 | 165.3 | 162.94 | 520 |
| December 19, 2025 | 161.34 | 162.67 | 162.67 | 164.29 | 161.34 | 80,996 |
| December 18, 2025 | 163.98 | 161.34 | 161.34 | 163.98 | 161.34 | 2,955 |
| December 17, 2025 | 163.3 | 162.03 | 162.03 | 163.3 | 159.94 | 934 |
| December 16, 2025 | 165.3 | 163.32 | 163.32 | 165.81 | 161.98 | 996 |
| December 15, 2025 | 167.09 | 166.72 | 166.72 | 168.3 | 166.25 | 1,254 |
| December 12, 2025 | 170.45 | 167.25 | 167.25 | 170.45 | 166.79 | 778 |
| December 11, 2025 | 174.9 | 170.98 | 171.04 | 174.9 | 170.14 | 617 |
| December 10, 2025 | 173.98 | 176.74 | 176.74 | 176.89 | 172.18 | 377 |
| December 09, 2025 | 173.19 | 174.49 | 174.49 | 175.59 | 173.14 | 5,619 |
| December 08, 2025 | 172.42 | 173.56 | 173.56 | 175.27 | 172.42 | 459 |
| December 05, 2025 | 176.05 | 177.29 | 177.29 | 177.29 | 174.88 | 1,107 |
| December 04, 2025 | 177 | 175.72 | 175.72 | 177 | 172.14 | 975 |
| December 03, 2025 | 178.55 | 177.99 | 177.99 | 181.09 | 176.29 | 1,116 |
| December 02, 2025 | 181.53 | 179.3 | 179.3 | 182.34 | 174.08 | 1,469 |
| December 01, 2025 | 181 | 181.7 | 181.7 | 181.9 | 174.11 | 2,135 |
| November 28, 2025 | 175.33 | 177.04 | 177.04 | 177.58 | 175.01 | 1,041 |
| November 26, 2025 | 174 | 175.44 | 175.44 | 176.09 | 174 | 977 |
| November 25, 2025 | 172.08 | 173.76 | 173.76 | 174.3 | 171.46 | 1,134 |
| November 24, 2025 | 173.6 | 172.12 | 172.12 | 173.6 | 169.88 | 3,034 |
| November 21, 2025 | 170.96 | 175.2 | 175.2 | 175.2 | 168.79 | 191 |
| November 20, 2025 | 179.95 | 171.44 | 171.44 | 182.37 | 171.23 | 2,792 |
| November 19, 2025 | 179.65 | 179.81 | 179.81 | 180.85 | 175.82 | 3,924 |
| November 18, 2025 | 179.91 | 182.55 | 181.4 | 183.35 | 179.91 | 1,239 |
| November 17, 2025 | 184.68 | 179.65 | 178.52 | 184.68 | 179.65 | 1,412 |
| November 14, 2025 | 175.21 | 182.36 | 181.21 | 183.77 | 175.21 | 978 |
| November 13, 2025 | 178.47 | 176.37 | 175.26 | 179.08 | 176.37 | 1,345 |
| November 12, 2025 | 179.35 | 179.71 | 178.58 | 181.01 | 178.16 | 3,849 |
| November 11, 2025 | 180.75 | 182.29 | 181.14 | 182.64 | 180.65 | 739 |
| November 10, 2025 | 174.72 | 179.38 | 178.25 | 179.38 | 174.03 | 739 |
| November 07, 2025 | 176.71 | 175.61 | 175.61 | 178.46 | 174.55 | 422 |
| November 06, 2025 | 170.5 | 177.7 | 177.7 | 179 | 170.5 | 1,774 |
| November 05, 2025 | 169.13 | 172.07 | 172.07 | 172.61 | 169.03 | 1,474 |
| November 04, 2025 | 169 | 169.02 | 169.02 | 169.02 | 165.06 | 582 |
| November 03, 2025 | 170.51 | 169.76 | 169.76 | 171 | 167.9 | 1,201 |
| October 31, 2025 | 169.85 | 168.92 | 168.92 | 170.05 | 167.12 | 1,074 |
| October 30, 2025 | 170.24 | 171.06 | 171.06 | 173.48 | 169.83 | 283 |
| October 29, 2025 | 167.77 | 171.71 | 171.71 | 171.71 | 167.33 | 540 |
| October 28, 2025 | 172.29 | 170.27 | 170.27 | 173.47 | 170.27 | 685 |
| October 27, 2025 | 171.5 | 171.81 | 171.81 | 172.99 | 170.32 | 821 |
| October 24, 2025 | 174.1 | 172.14 | 172.14 | 176 | 172.14 | 1,029 |
| October 23, 2025 | 164.5 | 172.89 | 172.89 | 173.59 | 163.88 | 2,826 |
| October 22, 2025 | 158.96 | 157.55 | 157.55 | 158.96 | 157.2 | 152 |
| October 21, 2025 | 159.51 | 158.62 | 158.62 | 159.51 | 158.12 | 434 |
| October 20, 2025 | 158.25 | 160.82 | 160.82 | 160.82 | 158.25 | 292 |
| October 17, 2025 | 159.04 | 158.19 | 158.45 | 159.86 | 157.23 | 70 |
| October 16, 2025 | 161.83 | 157.08 | 157.08 | 161.98 | 157.08 | 149 |