202.91
+2.97(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 200.84 | 202.7 | 204.01 | 204.01 | 199.5 | 52 |
| January 13, 2026 | 202.9 | 199.94 | 199.94 | 202.9 | 199.94 | 310 |
| January 12, 2026 | 202.8 | 202.97 | 202.97 | 203.13 | 202.8 | 909 |
| January 09, 2026 | 205.97 | 202.66 | 202.66 | 205.97 | 202.18 | 117 |
| January 08, 2026 | 203.27 | 203.92 | 205.77 | 206.67 | 199 | 1,089 |
| January 07, 2026 | 205.22 | 203.21 | 203.21 | 206.3 | 203.21 | 3,494 |
| January 06, 2026 | 198.27 | 203.9 | 203.9 | 203.94 | 198.27 | 1,420 |
| January 05, 2026 | 194.12 | 199.87 | 199.87 | 199.87 | 194.12 | 2,080 |
| January 02, 2026 | 195.15 | 192.93 | 194.09 | 197.18 | 192.93 | 426 |
| December 31, 2025 | 195.53 | 195.63 | 195.63 | 195.63 | 195.07 | 164 |
| December 30, 2025 | 195.8 | 195.43 | 195 | 198.52 | 194.81 | 100 |
| December 29, 2025 | 196.8 | 195.7 | 195.7 | 196.8 | 194.74 | 1,984 |
| December 24, 2025 | 195.85 | 196.65 | 196.36 | 197.28 | 194.34 | 8 |
| December 23, 2025 | 196.68 | 195.31 | 195.31 | 197.67 | 195 | 710 |
| December 22, 2025 | 194.63 | 196.52 | 196.52 | 197.51 | 194.63 | 2,839 |
| December 19, 2025 | 194.53 | 196.02 | 196.02 | 196.02 | 194.53 | 4,153 |
| December 18, 2025 | 195.77 | 194.33 | 194.33 | 196.64 | 194.33 | 814 |
| December 17, 2025 | 196.03 | 195.58 | 195.58 | 198 | 195.58 | 811 |
| December 16, 2025 | 202.18 | 195.98 | 195.98 | 202.18 | 195.98 | 786 |
| December 15, 2025 | 202.09 | 200.17 | 200.17 | 202.09 | 199.26 | 1,153 |
| December 12, 2025 | 200.47 | 201.53 | 201.53 | 201.79 | 198.99 | 7,513 |
| December 11, 2025 | 198.49 | 199.1 | 198.99 | 199.85 | 197.47 | 1,146 |
| December 10, 2025 | 188.5 | 196.91 | 196.91 | 199.45 | 188.5 | 704 |
| December 09, 2025 | 189.9 | 189.44 | 189.44 | 191.08 | 189.44 | 420 |
| December 08, 2025 | 191.87 | 192 | 192 | 192.68 | 190.13 | 23,998 |
| December 05, 2025 | 193.05 | 194.74 | 195.57 | 196.15 | 192.22 | 217 |
| December 04, 2025 | 193.15 | 192.64 | 192.64 | 193.28 | 192.41 | 321 |
| December 03, 2025 | 191.42 | 191.92 | 191.92 | 193.04 | 191.35 | 81 |
| December 02, 2025 | 191.11 | 190.1 | 190.1 | 191.11 | 189.62 | 549 |
| December 01, 2025 | 191.21 | 192.43 | 192.43 | 194.01 | 191.13 | 915 |
| November 28, 2025 | 193.58 | 193.57 | 193.57 | 194.67 | 193.34 | 2,213 |
| November 26, 2025 | 196.18 | 194.33 | 195.24 | 197.44 | 194.01 | 459 |
| November 25, 2025 | 190.75 | 192.52 | 192.52 | 193.04 | 190.75 | 1,719 |
| November 24, 2025 | 193.45 | 193.02 | 191.9 | 194.2 | 190 | 1,283 |
| November 21, 2025 | 189.78 | 192.64 | 195.84 | 196.18 | 188.18 | 1,117 |
| November 20, 2025 | 191.63 | 189.19 | 189.19 | 191.63 | 188.72 | 159 |
| November 19, 2025 | 191.37 | 191.13 | 191.13 | 192.33 | 189.22 | 656 |
| November 18, 2025 | 188.55 | 193.76 | 193.76 | 193.76 | 188.55 | 322 |
| November 17, 2025 | 192.23 | 193.56 | 193.56 | 194.56 | 192.23 | 160 |
| November 14, 2025 | 193.04 | 193.09 | 193.09 | 193.35 | 192.06 | 280 |
| November 13, 2025 | 191.11 | 195.55 | 195.55 | 195.55 | 191.06 | 99 |
| November 12, 2025 | 191.19 | 191.46 | 191.46 | 191.89 | 189.17 | 6,644 |
| November 11, 2025 | 182.77 | 187.46 | 187.46 | 187.46 | 181.8 | 359 |
| November 10, 2025 | 177 | 180.78 | 180.78 | 180.78 | 176.12 | 748 |
| November 07, 2025 | 177.22 | 176.61 | 176.54 | 178.72 | 175.38 | 1,227 |
| November 06, 2025 | 172 | 169.78 | 169.78 | 172 | 162.29 | 1,763 |
| November 05, 2025 | 177.59 | 175.72 | 175.72 | 178.09 | 174.29 | 294 |
| November 04, 2025 | 176 | 178.89 | 178.89 | 178.89 | 176 | 200 |
| November 03, 2025 | 180.3 | 175.75 | 175.75 | 180.3 | 175.55 | 413 |
| October 31, 2025 | 180.3 | 178.94 | 178.94 | 180.3 | 175.82 | 338 |
| October 30, 2025 | 181.02 | 180 | 180 | 181.55 | 180 | 1,981 |
| October 29, 2025 | 182.73 | 182.13 | 182.13 | 182.92 | 182.06 | 843 |
| October 28, 2025 | 185.63 | 184.99 | 184.99 | 185.82 | 184.99 | 2,349 |
| October 27, 2025 | 186.01 | 186.25 | 186.25 | 186.59 | 185.05 | 1,782 |
| October 24, 2025 | 187.93 | 186.36 | 186.36 | 187.93 | 186 | 1,449 |
| October 23, 2025 | 188.58 | 186.74 | 186.74 | 188.58 | 186.74 | 640 |
| October 22, 2025 | 188.78 | 188.94 | 188.94 | 189.4 | 188.01 | 122 |
| October 21, 2025 | 192.04 | 188.25 | 188.25 | 192.04 | 187.84 | 1,032 |
| October 20, 2025 | 189.77 | 190.45 | 190.45 | 192.6 | 189.77 | 114 |
| October 17, 2025 | 182.5 | 188.6 | 188.6 | 188.6 | 182.28 | 51 |