212.90
+0.44(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 211.69 | 212.46 | 212.46 | 216.8 | 208.1 | 4,794 |
| January 12, 2026 | 195.86 | 210.33 | 210.33 | 210.93 | 193.4 | 15,492 |
| January 09, 2026 | 187.17 | 195.99 | 195.99 | 196.37 | 186.01 | 8,971 |
| January 08, 2026 | 198.01 | 184.91 | 184.91 | 201.48 | 180.71 | 25,200 |
| January 07, 2026 | 218.6 | 199.84 | 199.84 | 219.38 | 196.32 | 30,035 |
| January 06, 2026 | 189.85 | 206.66 | 206.66 | 216.37 | 187.92 | 9,980 |
| January 05, 2026 | 190.02 | 186.15 | 186.15 | 198 | 182.89 | 15,552 |
| January 02, 2026 | 175.97 | 187.01 | 187.01 | 187.4 | 175.82 | 11,180 |
| December 31, 2025 | 175.71 | 172.37 | 172.37 | 177.5 | 171.58 | 4,862 |
| December 30, 2025 | 180.24 | 176.76 | 176.76 | 181.17 | 176.61 | 3,794 |
| December 29, 2025 | 181.54 | 177.77 | 177.04 | 184.6 | 176.25 | 3,374 |
| December 24, 2025 | 177.98 | 179.55 | 179.55 | 182.5 | 176.63 | 2,644 |
| December 23, 2025 | 176.5 | 177.41 | 177.41 | 178.4 | 174.95 | 1,820 |
| December 22, 2025 | 184.83 | 177.62 | 177.62 | 187.18 | 171.92 | 13,989 |
| December 19, 2025 | 176.43 | 181.81 | 182.33 | 183.57 | 175.01 | 8,307 |
| December 18, 2025 | 172.18 | 178.23 | 178.23 | 181.3 | 171.5 | 16,142 |
| December 17, 2025 | 176.64 | 166.96 | 166.96 | 180.94 | 165.85 | 10,417 |
| December 16, 2025 | 168.24 | 173.77 | 173.77 | 177.02 | 168.24 | 5,561 |
| December 15, 2025 | 176 | 175.33 | 175.33 | 180.42 | 174.32 | 34,543 |
| December 12, 2025 | 186.04 | 175.51 | 175.51 | 186.76 | 170.1 | 24,062 |
| December 11, 2025 | 177.5 | 186.65 | 186.65 | 187.51 | 173.45 | 27,000 |
| December 10, 2025 | 170.19 | 178.08 | 177.97 | 178.64 | 168.19 | 16,606 |
| December 09, 2025 | 170.24 | 169.14 | 169.14 | 171.6 | 167.03 | 6,360 |
| December 08, 2025 | 172 | 169.66 | 169.66 | 173.95 | 166.8 | 5,239 |
| December 05, 2025 | 162.46 | 168.63 | 168.63 | 169.45 | 161.15 | 5,175 |
| December 04, 2025 | 155.02 | 160.4 | 160.4 | 161.02 | 153.77 | 2,260 |
| December 03, 2025 | 160 | 154.69 | 154.69 | 163 | 151.93 | 10,086 |
| December 02, 2025 | 164.3 | 163.05 | 163.05 | 169.8 | 156.27 | 6,304 |
| December 01, 2025 | 162.84 | 164.06 | 164 | 164.73 | 157.28 | 8,599 |
| November 28, 2025 | 161.01 | 162.3 | 162.3 | 163.58 | 156.94 | 6,150 |
| November 26, 2025 | 157.69 | 160.92 | 160.92 | 161.25 | 156.75 | 4,417 |
| November 25, 2025 | 152.25 | 155.35 | 155.35 | 155.41 | 147.55 | 6,088 |
| November 24, 2025 | 141.91 | 151.72 | 151.9 | 152.61 | 140.02 | 18,243 |
| November 21, 2025 | 139.19 | 139.26 | 139.26 | 142.73 | 132.55 | 16,445 |
| November 20, 2025 | 161.25 | 145.92 | 146.05 | 163.14 | 141.68 | 7,497 |
| November 19, 2025 | 152.96 | 152.6 | 152.6 | 156 | 150.2 | 9,016 |
| November 18, 2025 | 157.29 | 155.48 | 155.48 | 161.42 | 150.67 | 11,731 |
| November 17, 2025 | 159.68 | 159.56 | 159.56 | 167.49 | 155.7 | 7,557 |
| November 14, 2025 | 152.15 | 158.1 | 158.1 | 161.65 | 146.01 | 13,766 |
| November 13, 2025 | 160.15 | 156.07 | 156.07 | 164.48 | 154.8 | 14,671 |
| November 12, 2025 | 172.78 | 165.89 | 165.89 | 175.18 | 165.03 | 10,240 |
| November 11, 2025 | 173.83 | 172.66 | 172.66 | 177.8 | 170 | 13,972 |
| November 10, 2025 | 168.12 | 171.75 | 171.74 | 175.46 | 168.12 | 8,185 |
| November 07, 2025 | 166.6 | 156.49 | 156.49 | 166.6 | 152.88 | 13,764 |
| November 06, 2025 | 159.3 | 166.1 | 166.1 | 167.32 | 159.3 | 10,359 |
| November 05, 2025 | 149.5 | 161.85 | 161.85 | 163.88 | 143.83 | 11,805 |
| November 04, 2025 | 157.8 | 153.29 | 153.29 | 157.8 | 150.02 | 7,842 |
| November 03, 2025 | 152.27 | 158.89 | 158.89 | 159.69 | 148.2 | 19,816 |
| October 31, 2025 | 152.94 | 150.26 | 150.26 | 157.42 | 140.47 | 55,034 |
| October 30, 2025 | 146 | 139.97 | 139.97 | 150.02 | 135.53 | 12,946 |
| October 29, 2025 | 131.35 | 144.87 | 144.87 | 145.53 | 131 | 78,266 |
| October 28, 2025 | 125 | 124.06 | 124.06 | 126.71 | 121.9 | 5,269 |
| October 27, 2025 | 133.4 | 126.14 | 126.14 | 133.97 | 123.59 | 15,096 |
| October 24, 2025 | 128 | 129.5 | 129.5 | 133.52 | 128 | 8,849 |
| October 23, 2025 | 120.65 | 124.3 | 124.3 | 126.67 | 120.65 | 19,196 |
| October 22, 2025 | 120.89 | 119.07 | 118.84 | 125 | 117.26 | 6,317 |
| October 21, 2025 | 121.06 | 120.79 | 120.63 | 121.99 | 119.76 | 13,973 |
| October 20, 2025 | 128.96 | 122.18 | 122.18 | 131.74 | 119.94 | 34,784 |
| October 17, 2025 | 121 | 128.74 | 128.74 | 129.04 | 118.57 | 48,311 |
| October 16, 2025 | 121.5 | 127.69 | 127.69 | 130.29 | 121.5 | 53,623 |