169.69
+0.12(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 168.89 | 169.69 | 169.69 | 171.18 | 168.29 | 1.5M |
| January 15, 2026 | 171.38 | 169.57 | 169.57 | 173.31 | 169.34 | 1.6M |
| January 14, 2026 | 168.46 | 169.92 | 169.92 | 170.26 | 166.43 | 1.97M |
| January 13, 2026 | 173.71 | 169.21 | 169.21 | 174.49 | 167.47 | 2.58M |
| January 12, 2026 | 173.38 | 174.29 | 174.29 | 177.63 | 173.11 | 1.32M |
| January 09, 2026 | 176.74 | 175.91 | 175.91 | 177.73 | 175.15 | 1.23M |
| January 08, 2026 | 169.9 | 175.75 | 175.75 | 177.68 | 169.54 | 1.75M |
| January 07, 2026 | 175.49 | 170.8 | 170.8 | 175.92 | 170 | 1.92M |
| January 06, 2026 | 170.85 | 176 | 176 | 176.55 | 170.1 | 1.64M |
| January 05, 2026 | 166.34 | 172.05 | 172.05 | 173.44 | 166.34 | 1.76M |
| January 02, 2026 | 162.68 | 166.33 | 166.33 | 166.55 | 161.22 | 1.31M |
| December 31, 2025 | 163.2 | 161.63 | 161.63 | 164.05 | 161.52 | 1.23M |
| December 30, 2025 | 169.01 | 163.23 | 163.23 | 169.01 | 163.11 | 1.85M |
| December 29, 2025 | 168.53 | 169.16 | 169.16 | 170.07 | 167.56 | 1.65M |
| December 26, 2025 | 168.81 | 168.73 | 168.73 | 169.85 | 168.02 | 765,600 |
| December 24, 2025 | 169.17 | 169.06 | 169.06 | 169.69 | 168.14 | 644,645 |
| December 23, 2025 | 170 | 168.74 | 168.74 | 171.08 | 168.49 | 1.5M |
| December 22, 2025 | 167.06 | 170.29 | 170.29 | 171.91 | 166.75 | 1.94M |
| December 19, 2025 | 166 | 165.68 | 165.68 | 167.39 | 162.08 | 5.19M |
| December 18, 2025 | 169.84 | 166.66 | 166.66 | 171.07 | 166.59 | 2.76M |
| December 17, 2025 | 172.45 | 168.51 | 168.51 | 173.83 | 167.94 | 3.26M |
| December 16, 2025 | 172.94 | 173.61 | 173.61 | 174.64 | 171.1 | 2.88M |
| December 15, 2025 | 174.38 | 172.68 | 172.68 | 175.68 | 172.03 | 2.79M |
| December 12, 2025 | 178.21 | 173.78 | 173.78 | 178.21 | 171.05 | 3.33M |
| December 11, 2025 | 178 | 176.87 | 176.87 | 179.88 | 174.89 | 4.14M |
| December 10, 2025 | 178.58 | 178.28 | 178.28 | 181.19 | 174.71 | 47.94M |
| December 09, 2025 | 178.81 | 176.2 | 176.2 | 179.71 | 173.53 | 15.49M |
| December 08, 2025 | 162.16 | 164.26 | 164.26 | 165.53 | 160 | 2.34M |
| December 05, 2025 | 162.6 | 165.46 | 165.46 | 165.46 | 162.31 | 1.35M |
| December 04, 2025 | 163.65 | 163.07 | 163.07 | 163.96 | 160.79 | 1.72M |
| December 03, 2025 | 159.61 | 162.05 | 162.05 | 163.79 | 159.26 | 1.72M |
| December 02, 2025 | 160.69 | 159.92 | 159.92 | 161.69 | 158.56 | 1.57M |
| December 01, 2025 | 154.53 | 159.51 | 159.51 | 161.05 | 153.56 | 2.11M |
| November 28, 2025 | 155.2 | 156.85 | 156.85 | 157.11 | 154.39 | 753,295 |
| November 26, 2025 | 153.1 | 154.55 | 154.55 | 155.21 | 152.59 | 942,570 |
| November 25, 2025 | 149.67 | 152.87 | 152.87 | 153.86 | 147.68 | 1.38M |
| November 24, 2025 | 147.49 | 150.11 | 150.11 | 150.53 | 146.78 | 1.69M |
| November 21, 2025 | 144.86 | 147.43 | 147.43 | 148.31 | 142.9 | 1.42M |
| November 20, 2025 | 147.74 | 144.31 | 144.31 | 150.1 | 143.32 | 1.08M |
| November 19, 2025 | 142.5 | 145.17 | 145.17 | 145.54 | 140.41 | 1.38M |
| November 18, 2025 | 140.51 | 142.69 | 142.69 | 143.75 | 139.43 | 2.3M |
| November 17, 2025 | 146.34 | 142.06 | 142.06 | 147.22 | 140.09 | 2.35M |
| November 14, 2025 | 146.29 | 146.4 | 146.4 | 149.43 | 144.76 | 1.78M |
| November 13, 2025 | 151.59 | 148.47 | 148.47 | 153.45 | 147.49 | 2.07M |
| November 12, 2025 | 154.94 | 153.69 | 153.69 | 158.43 | 153.39 | 1.55M |
| November 11, 2025 | 153.8 | 153.87 | 153.87 | 155.45 | 152.4 | 1.76M |
| November 10, 2025 | 155.8 | 153.34 | 153.34 | 156.88 | 152.74 | 1.42M |
| November 07, 2025 | 149.46 | 153.88 | 153.88 | 153.98 | 146.96 | 1.24M |
| November 06, 2025 | 152.91 | 151.26 | 151.26 | 154.49 | 149.65 | 1.5M |
| November 05, 2025 | 151.03 | 153.25 | 153.25 | 154.3 | 149.18 | 1.53M |
| November 04, 2025 | 156.52 | 153.01 | 153.01 | 158.15 | 152.52 | 1.91M |
| November 03, 2025 | 154.32 | 155.5 | 155.5 | 159.07 | 151.37 | 4.05M |
| October 31, 2025 | 145.55 | 148.71 | 148.71 | 149 | 144.13 | 3.41M |
| October 30, 2025 | 149.93 | 147.29 | 147.29 | 151.06 | 146.27 | 2.45M |
| October 29, 2025 | 149.15 | 150.52 | 150.52 | 153.53 | 147.78 | 1.93M |
| October 28, 2025 | 152.35 | 150.93 | 150.93 | 152.9 | 149.28 | 2M |
| October 27, 2025 | 150.85 | 150.97 | 150.97 | 152.14 | 150.37 | 2.03M |
| October 24, 2025 | 150.75 | 149.34 | 149.34 | 151.68 | 149.13 | 1.76M |
| October 23, 2025 | 150.25 | 148.43 | 148.43 | 151.99 | 146.52 | 1.67M |
| October 22, 2025 | 150.71 | 150.1 | 150.1 | 151.66 | 148.51 | 1.51M |