191.17
+1.0027(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 189.71 | 191.23 | 191.23 | 192.06 | 189.01 | 878 |
| January 13, 2026 | 197.68 | 190.17 | 190.17 | 197.68 | 189.88 | 4,029 |
| January 12, 2026 | 200.85 | 198.5 | 198.5 | 200.85 | 197 | 4,203 |
| January 09, 2026 | 198.26 | 201.78 | 201.78 | 202 | 196.36 | 1,724 |
| January 08, 2026 | 197.14 | 199.19 | 199.19 | 199.41 | 195.78 | 5,106 |
| January 07, 2026 | 199.99 | 197.92 | 197.92 | 199.99 | 195.8 | 22,806 |
| January 06, 2026 | 199.71 | 198.76 | 198.76 | 202.99 | 197.23 | 934 |
| January 05, 2026 | 198.84 | 201.1 | 201.1 | 201.1 | 198.09 | 12,266 |
| January 02, 2026 | 201.1 | 200.65 | 200.65 | 202.5 | 199.7 | 5,305 |
| December 31, 2025 | 203.46 | 203.65 | 203.63 | 204.13 | 202.5 | 279 |
| December 30, 2025 | 202.47 | 203.8 | 203.8 | 203.99 | 202.07 | 628 |
| December 29, 2025 | 200.69 | 203.65 | 203.65 | 203.95 | 200.6 | 1,208 |
| December 24, 2025 | 197.08 | 199.03 | 199.03 | 199.03 | 197 | 10,435 |
| December 23, 2025 | 197.68 | 196.56 | 196.56 | 197.85 | 195.5 | 5,902 |
| December 22, 2025 | 197.79 | 195.21 | 195.21 | 197.79 | 195 | 4,815 |
| December 19, 2025 | 200.2 | 197.54 | 197.54 | 200.29 | 197.54 | 2,362 |
| December 18, 2025 | 199.66 | 202.01 | 202.01 | 202.01 | 199.04 | 443 |
| December 17, 2025 | 197.56 | 199.91 | 199.91 | 201.03 | 196.68 | 926 |
| December 16, 2025 | 197.23 | 199.14 | 199.14 | 199.38 | 196 | 19,153 |
| December 15, 2025 | 195.33 | 197.31 | 197.31 | 197.89 | 194.81 | 2,376 |
| December 12, 2025 | 195.72 | 196.54 | 195.39 | 197.84 | 193.49 | 9,508 |
| December 11, 2025 | 195.59 | 194.97 | 194.97 | 197.7 | 194.74 | 2,436 |
| December 10, 2025 | 201.28 | 195 | 195 | 201.55 | 195 | 4,643 |
| December 09, 2025 | 202.87 | 200.63 | 200.63 | 205.6 | 199.22 | 4,983 |
| December 08, 2025 | 209.43 | 205.31 | 204.44 | 209.95 | 204.25 | 1,854 |
| December 05, 2025 | 209.41 | 210.42 | 210.42 | 211.3 | 207.84 | 1,415 |
| December 04, 2025 | 208.72 | 208.78 | 208.78 | 209.48 | 206.76 | 314 |
| December 03, 2025 | 210.12 | 209.16 | 209.16 | 211.52 | 207.5 | 108,523 |
| December 02, 2025 | 207.03 | 208.76 | 208.76 | 208.88 | 206 | 803 |
| December 01, 2025 | 211 | 207.27 | 207.27 | 211 | 205.58 | 649 |
| November 28, 2025 | 206.32 | 209 | 209 | 209.01 | 205.92 | 3,229 |
| November 26, 2025 | 206 | 206.48 | 206.48 | 206.85 | 205.12 | 873 |
| November 25, 2025 | 206.86 | 206.61 | 206.61 | 209.48 | 206.53 | 3,385 |
| November 24, 2025 | 209.05 | 207.59 | 207.59 | 210.49 | 205.79 | 1,417 |
| November 21, 2025 | 210.97 | 207.92 | 207.92 | 212.23 | 205.68 | 285 |
| November 20, 2025 | 210.08 | 210.65 | 210.35 | 212.15 | 209.83 | 826 |
| November 19, 2025 | 212.72 | 211.8 | 211.8 | 212.77 | 210.47 | 448 |
| November 18, 2025 | 215.84 | 214.56 | 214.56 | 216.7 | 212.47 | 1,071 |
| November 17, 2025 | 215.81 | 217.98 | 217.98 | 218.07 | 215.55 | 1,118 |
| November 14, 2025 | 215.05 | 217.18 | 217.18 | 217.73 | 214.44 | 803 |
| November 13, 2025 | 213.23 | 215.62 | 215.62 | 216.72 | 211.47 | 2,109 |
| November 12, 2025 | 211.08 | 214.15 | 214.15 | 214.53 | 211.07 | 652 |
| November 11, 2025 | 207 | 211.11 | 211.11 | 212.08 | 207 | 2,304 |
| November 10, 2025 | 206.7 | 205.48 | 205.48 | 207.34 | 204.71 | 1,170 |
| November 07, 2025 | 201.77 | 206.62 | 206.9 | 208.13 | 199.89 | 4,395 |
| November 06, 2025 | 202.9 | 201.99 | 201.99 | 203 | 199.56 | 9,784 |
| November 05, 2025 | 206.73 | 204.29 | 204.29 | 207.1 | 204.29 | 1,274 |
| November 04, 2025 | 203.75 | 205.09 | 205.09 | 205.96 | 202.69 | 1,250 |
| November 03, 2025 | 209.75 | 204.7 | 204.7 | 209.75 | 204.02 | 1,505 |
| October 31, 2025 | 209.45 | 209.74 | 209.74 | 211.25 | 207.58 | 903 |
| October 30, 2025 | 215.75 | 211.12 | 211.12 | 215.75 | 210.41 | 20,342 |
| October 29, 2025 | 222 | 213.98 | 213.98 | 222.33 | 212.23 | 3,741 |
| October 28, 2025 | 219.85 | 220.46 | 220.46 | 222.97 | 218.3 | 961 |
| October 27, 2025 | 217.95 | 221.03 | 221.03 | 221.03 | 215.59 | 14,319 |
| October 24, 2025 | 220.82 | 216.84 | 216.84 | 220.9 | 215.65 | 6,270 |
| October 23, 2025 | 231 | 219.58 | 219.58 | 237.04 | 215.88 | 11,232 |
| October 22, 2025 | 227.95 | 226.92 | 226.92 | 231.07 | 218.8 | 3,353 |
| October 21, 2025 | 230.2 | 229.41 | 229.41 | 230.2 | 228.08 | 7,231 |
| October 20, 2025 | 230 | 230.01 | 229.53 | 230.01 | 226.54 | 2,161 |
| October 17, 2025 | 226.41 | 228.79 | 228.79 | 229.26 | 226.41 | 860 |