240.52
-5.57(-2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 246.09 | 240.52 | 240.52 | 248.25 | 230.99 | 318,966 |
| January 12, 2026 | 245.68 | 246.09 | 246.09 | 249.98 | 240 | 228,131 |
| January 09, 2026 | 231.93 | 242.32 | 242.32 | 247.53 | 229.95 | 467,529 |
| January 08, 2026 | 217.87 | 230.91 | 230.91 | 232.62 | 213.58 | 319,095 |
| January 07, 2026 | 208.62 | 222.22 | 222.22 | 225.23 | 208.17 | 400,979 |
| January 06, 2026 | 202.16 | 211.55 | 211.55 | 216 | 202.16 | 218,926 |
| January 05, 2026 | 204.34 | 201.82 | 201.82 | 210.38 | 200.62 | 260,400 |
| January 02, 2026 | 201.66 | 203.06 | 203.06 | 204.3 | 198 | 149,700 |
| December 31, 2025 | 201.35 | 199.88 | 199.88 | 203.51 | 196.62 | 149,278 |
| December 30, 2025 | 206.27 | 202.11 | 202.11 | 206.73 | 200.55 | 118,076 |
| December 29, 2025 | 200.97 | 205.4 | 205.4 | 206.83 | 199.22 | 111,500 |
| December 26, 2025 | 209.65 | 205.14 | 205.14 | 209.65 | 202.67 | 150,833 |
| December 24, 2025 | 206 | 207.89 | 207.89 | 211 | 204.32 | 73,800 |
| December 23, 2025 | 205 | 208.74 | 208.74 | 211.71 | 205 | 182,535 |
| December 22, 2025 | 210.61 | 205.06 | 205.06 | 215.3 | 204.25 | 151,604 |
| December 19, 2025 | 203 | 208.06 | 208.06 | 214.14 | 202.36 | 523,000 |
| December 18, 2025 | 200 | 206.36 | 206.36 | 211 | 200 | 459,259 |
| December 17, 2025 | 190.07 | 198.25 | 198.25 | 202 | 190 | 499,055 |
| December 16, 2025 | 188.42 | 186.65 | 186.65 | 192.51 | 185.59 | 234,202 |
| December 15, 2025 | 187 | 191.5 | 191.5 | 194.32 | 181.79 | 348,746 |
| December 12, 2025 | 189.66 | 185.03 | 185.03 | 191.97 | 180.38 | 220,885 |
| December 11, 2025 | 186.03 | 189.93 | 189.93 | 190.94 | 183.6 | 345,103 |
| December 10, 2025 | 179.17 | 178.95 | 178.95 | 180.29 | 173.89 | 226,896 |
| December 09, 2025 | 171.84 | 178.86 | 178.86 | 180.77 | 171.84 | 162,500 |
| December 08, 2025 | 179.09 | 174.3 | 174.3 | 182 | 170.13 | 221,924 |
| December 05, 2025 | 184 | 179.06 | 179.06 | 185 | 178.84 | 242,700 |
| December 04, 2025 | 179.14 | 184.59 | 184.59 | 185.69 | 179.04 | 215,203 |
| December 03, 2025 | 165.05 | 180.79 | 180.79 | 183.71 | 163.91 | 484,000 |
| December 02, 2025 | 155.61 | 162 | 162 | 164 | 155.18 | 271,369 |
| December 01, 2025 | 156.58 | 153.84 | 153.84 | 162.22 | 153.4 | 205,800 |
| November 28, 2025 | 159.1 | 159.21 | 159.21 | 160.18 | 156.98 | 160,000 |
| November 26, 2025 | 159.8 | 160.55 | 160.55 | 165.5 | 159.8 | 365,400 |
| November 25, 2025 | 153.4 | 158.78 | 158.78 | 161.05 | 151.46 | 249,224 |
| November 24, 2025 | 156.96 | 153.35 | 153.35 | 157.72 | 153.09 | 173,900 |
| November 21, 2025 | 154.58 | 157.06 | 157.06 | 158.79 | 149.16 | 312,200 |
| November 20, 2025 | 162.38 | 154.53 | 154.53 | 164.76 | 153.24 | 430,225 |
| November 19, 2025 | 161.07 | 160.16 | 160.16 | 165.09 | 158.03 | 182,461 |
| November 18, 2025 | 157.74 | 161.48 | 161.48 | 163.35 | 156.6 | 146,100 |
| November 17, 2025 | 157.37 | 159.51 | 159.51 | 164 | 155.64 | 220,846 |
| November 14, 2025 | 155.51 | 158.55 | 158.55 | 161.52 | 152.01 | 196,700 |
| November 13, 2025 | 169.86 | 159.44 | 159.44 | 171.72 | 158.93 | 255,800 |
| November 12, 2025 | 167.59 | 169.92 | 169.92 | 172.98 | 166.85 | 214,800 |
| November 11, 2025 | 166 | 165.8 | 165.8 | 167.26 | 157.78 | 265,700 |
| November 10, 2025 | 172.59 | 165.3 | 165.3 | 172.59 | 163.7 | 333,400 |
| November 07, 2025 | 173.32 | 169.33 | 169.33 | 173.82 | 166 | 191,500 |
| November 06, 2025 | 161 | 171.12 | 171.12 | 177.09 | 160.09 | 591,260 |
| November 05, 2025 | 170 | 173.99 | 173.99 | 175.48 | 170 | 176,446 |
| November 04, 2025 | 175.51 | 170.82 | 170.82 | 179.62 | 170.12 | 564,458 |
| November 03, 2025 | 173.26 | 181.77 | 181.77 | 187.87 | 171.24 | 564,962 |
| October 31, 2025 | 162.9 | 173.26 | 173.26 | 173.91 | 161.5 | 312,020 |
| October 30, 2025 | 163.46 | 161.14 | 161.14 | 164.08 | 157.09 | 261,336 |
| October 29, 2025 | 165.82 | 165.99 | 165.99 | 169.49 | 162.96 | 261,900 |
| October 28, 2025 | 162.88 | 164.81 | 164.81 | 167.77 | 161.34 | 193,307 |
| October 27, 2025 | 164.04 | 164.46 | 164.46 | 164.82 | 161.35 | 155,915 |
| October 24, 2025 | 158 | 164.31 | 164.31 | 165.34 | 158 | 268,190 |
| October 23, 2025 | 155.56 | 156.11 | 156.11 | 158.26 | 153.25 | 217,301 |
| October 22, 2025 | 156.64 | 153.02 | 153.02 | 158.6 | 148.57 | 253,123 |
| October 21, 2025 | 158.75 | 158.3 | 158.3 | 159.44 | 153.72 | 250,863 |
| October 20, 2025 | 156.35 | 161.03 | 161.03 | 162.35 | 155 | 207,300 |
| October 17, 2025 | 153.18 | 153.49 | 153.49 | 156.94 | 151.1 | 261,999 |