231.92
+0.09(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 226.08 | 231.92 | 231.92 | 239.5 | 225.41 | 43.64M |
| January 16, 2026 | 234.3 | 231.83 | 231.83 | 234.46 | 228.86 | 41.88M |
| January 15, 2026 | 227.91 | 227.92 | 227.92 | 238.35 | 227.22 | 54.83M |
| January 14, 2026 | 217.6 | 223.6 | 223.6 | 224.09 | 215.11 | 39.66M |
| January 13, 2026 | 215.12 | 220.97 | 220.97 | 223.11 | 214.98 | 54.95M |
| January 12, 2026 | 201.13 | 207.69 | 207.69 | 209.88 | 199.8 | 26.38M |
| January 09, 2026 | 205.9 | 203.17 | 203.17 | 207.3 | 203.07 | 24.1M |
| January 08, 2026 | 210.9 | 204.68 | 204.68 | 210.94 | 203.33 | 27.51M |
| January 07, 2026 | 211.9 | 210.02 | 210.02 | 212.03 | 207.17 | 29.05M |
| January 06, 2026 | 222.92 | 214.35 | 214.26 | 222.92 | 211.25 | 39.71M |
| January 05, 2026 | 230.25 | 221.08 | 221.08 | 234.02 | 220.48 | 31.94M |
| January 02, 2026 | 218.92 | 223.47 | 223.47 | 227.15 | 218.92 | 36.28M |
| December 31, 2025 | 215.82 | 214.16 | 214.16 | 217.64 | 213.8 | 17.59M |
| December 30, 2025 | 215.87 | 215.34 | 215.34 | 216.82 | 214.33 | 16.12M |
| December 29, 2025 | 211.58 | 215.61 | 215.61 | 216.05 | 209.24 | 20.33M |
| December 26, 2025 | 215.42 | 214.99 | 214.99 | 216.83 | 213.03 | 15.31M |
| December 24, 2025 | 214.95 | 215.04 | 215.04 | 216.54 | 213.98 | 7.83M |
| December 23, 2025 | 212.86 | 214.9 | 214.9 | 217.03 | 212.28 | 19.57M |
| December 22, 2025 | 220 | 214.95 | 214.95 | 220.17 | 213.31 | 24.95M |
| December 19, 2025 | 204.6 | 213.43 | 213.43 | 215.18 | 204.2 | 58.16M |
| December 18, 2025 | 203.81 | 201.06 | 201.06 | 206.36 | 200.5 | 29.23M |
| December 17, 2025 | 210.04 | 198.11 | 198.11 | 211.5 | 197.53 | 30.97M |
| December 16, 2025 | 206.92 | 209.17 | 209.17 | 210.22 | 205.11 | 23.05M |
| December 15, 2025 | 212.28 | 207.58 | 207.58 | 215.36 | 206.58 | 27.22M |
| December 12, 2025 | 218.37 | 210.8 | 210.8 | 222.49 | 209.06 | 31.31M |
| December 11, 2025 | 217.81 | 221.43 | 221.43 | 221.5 | 210.19 | 30.69M |
| December 10, 2025 | 221.82 | 221.47 | 221.47 | 222.58 | 218.67 | 20.06M |
| December 09, 2025 | 221.01 | 221.56 | 221.56 | 224.84 | 217.91 | 23.21M |
| December 08, 2025 | 219.09 | 221.11 | 221.11 | 223.71 | 218.36 | 30.94M |
| December 05, 2025 | 217.17 | 217.97 | 217.97 | 223.64 | 216.24 | 33.29M |
| December 04, 2025 | 216.88 | 215.98 | 215.98 | 219.12 | 214.14 | 23.7M |
| December 03, 2025 | 216.26 | 217.6 | 217.6 | 218.2 | 211.78 | 27.76M |
| December 02, 2025 | 221.79 | 215.24 | 215.24 | 225.98 | 214.39 | 40.53M |
| December 01, 2025 | 213.88 | 219.76 | 219.76 | 220.98 | 213.5 | 30.77M |
| November 28, 2025 | 216.4 | 217.51 | 217.51 | 218.3 | 214.03 | 17.04M |
| November 26, 2025 | 210.15 | 214.21 | 214.21 | 215.59 | 207 | 39.04M |
| November 25, 2025 | 201.35 | 206.13 | 206.13 | 206.58 | 194.28 | 69.72M |
| November 24, 2025 | 207.16 | 215.05 | 215.05 | 217.13 | 205.85 | 45.81M |
| November 21, 2025 | 208.81 | 203.78 | 203.78 | 208.83 | 195 | 66.95M |
| November 20, 2025 | 232.64 | 206.02 | 206.02 | 234.25 | 205.29 | 63.79M |
| November 19, 2025 | 230.26 | 223.55 | 223.55 | 235.27 | 219.71 | 48.51M |
| November 18, 2025 | 236.78 | 230.29 | 230.29 | 238 | 224.71 | 45.38M |
| November 17, 2025 | 242.75 | 240.52 | 240.52 | 248.77 | 237.15 | 37.94M |
| November 14, 2025 | 239.85 | 246.81 | 246.81 | 253.43 | 235.1 | 46.73M |
| November 13, 2025 | 251.9 | 247.96 | 247.96 | 259.63 | 246.06 | 61.71M |
| November 12, 2025 | 252.91 | 258.89 | 258.89 | 263.51 | 250.2 | 107.11M |
| November 11, 2025 | 241.66 | 237.52 | 237.52 | 248.46 | 234.64 | 56.52M |
| November 10, 2025 | 242.14 | 243.98 | 243.98 | 248.9 | 240.5 | 43.09M |
| November 07, 2025 | 230.92 | 233.54 | 233.54 | 234.77 | 224.64 | 51.6M |
| November 06, 2025 | 253.47 | 237.7 | 237.7 | 253.51 | 235.75 | 65.68M |
| November 05, 2025 | 243.24 | 256.33 | 255.82 | 259.65 | 242.8 | 66.88M |
| November 04, 2025 | 252.07 | 250.05 | 250.05 | 257.38 | 247.39 | 53.01M |
| November 03, 2025 | 259.33 | 259.65 | 259.65 | 260.91 | 253.89 | 36.35M |
| October 31, 2025 | 259.6 | 256.12 | 256.12 | 262.13 | 253.41 | 34.07M |
| October 30, 2025 | 259.92 | 254.84 | 254.84 | 263.88 | 254.6 | 44.5M |
| October 29, 2025 | 264.19 | 264.33 | 264.33 | 267.08 | 257.4 | 48.04M |
| October 28, 2025 | 259.14 | 258.01 | 258.01 | 264.58 | 257 | 47.06M |
| October 27, 2025 | 257.88 | 259.7 | 259.7 | 260.37 | 249.8 | 63.4M |
| October 24, 2025 | 243.39 | 252.92 | 252.92 | 253.32 | 241.95 | 69.49M |
| October 23, 2025 | 230.16 | 234.99 | 234.99 | 235.9 | 228.54 | 38.27M |