165.40
-5.53(-3.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 169.78 | 165.4 | 165.4 | 169.8 | 163.5 | 18.38M |
| January 15, 2026 | 169.65 | 170.93 | 170.93 | 173.3 | 167.34 | 12.61M |
| January 14, 2026 | 171.57 | 169.9 | 169.9 | 172.8 | 169.85 | 17.41M |
| January 13, 2026 | 165.5 | 167.01 | 167.01 | 170.68 | 164.91 | 18.85M |
| January 12, 2026 | 157.47 | 166.31 | 166.31 | 167.69 | 157.47 | 35.38M |
| January 09, 2026 | 151.33 | 150.96 | 150.96 | 151.57 | 148.52 | 11.44M |
| January 08, 2026 | 146.1 | 154.47 | 154.47 | 155.29 | 145.27 | 20.98M |
| January 07, 2026 | 148.38 | 146.75 | 146.75 | 148.38 | 146.61 | 12.61M |
| January 06, 2026 | 155.22 | 150.9 | 150.9 | 155.84 | 150.86 | 13M |
| January 05, 2026 | 155.78 | 156.26 | 156.26 | 156.55 | 152.17 | 14.74M |
| January 02, 2026 | 152.62 | 155.74 | 155.74 | 156.65 | 151.8 | 15.78M |
| December 31, 2025 | 146.69 | 146.58 | 146.58 | 147.37 | 145.64 | 6.12M |
| December 30, 2025 | 148.84 | 147.36 | 147.36 | 149.1 | 147.35 | 6.83M |
| December 29, 2025 | 147.72 | 148.49 | 148.49 | 148.75 | 147.21 | 8.9M |
| December 26, 2025 | 150.29 | 152.24 | 152.24 | 152.98 | 150.06 | 5.81M |
| December 24, 2025 | 150.5 | 150.06 | 150.06 | 150.79 | 149.92 | 3.27M |
| December 23, 2025 | 150.57 | 151.23 | 151.23 | 151.3 | 149.27 | 4.22M |
| December 22, 2025 | 150.41 | 150.96 | 150.96 | 151.82 | 149.12 | 6.78M |
| December 19, 2025 | 149.01 | 149.79 | 149.79 | 151.47 | 148.88 | 7.72M |
| December 18, 2025 | 148.65 | 147.32 | 147.32 | 149.2 | 147.12 | 6.6M |
| December 17, 2025 | 150.6 | 147.07 | 147.07 | 151.39 | 146.75 | 7.89M |
| December 16, 2025 | 148.95 | 149.29 | 149.29 | 149.97 | 147.51 | 9.05M |
| December 15, 2025 | 153.18 | 150.09 | 150.09 | 153.21 | 149.58 | 11.23M |
| December 12, 2025 | 157.76 | 155.68 | 155.68 | 158.95 | 153.8 | 6.71M |
| December 11, 2025 | 155.15 | 156.9 | 156.9 | 157.05 | 153.36 | 7.66M |
| December 10, 2025 | 159.64 | 158.82 | 158.82 | 160.74 | 157.5 | 10.93M |
| December 09, 2025 | 154.44 | 155.96 | 155.96 | 156.6 | 154.3 | 6.46M |
| December 08, 2025 | 157.57 | 158.13 | 158.13 | 158.74 | 156.41 | 7.34M |
| December 05, 2025 | 159.15 | 158.32 | 158.32 | 159.49 | 157.68 | 6.21M |
| December 04, 2025 | 158.27 | 157.44 | 157.44 | 158.8 | 156.41 | 6.56M |
| December 03, 2025 | 157.4 | 158.08 | 158.08 | 158.45 | 156.53 | 6.97M |
| December 02, 2025 | 161.2 | 161.13 | 161.13 | 161.73 | 159.12 | 9.87M |
| December 01, 2025 | 160.5 | 164.26 | 164.26 | 164.85 | 159.41 | 15.32M |
| November 28, 2025 | 156.16 | 157.3 | 157.3 | 158.69 | 155.68 | 7.19M |
| November 26, 2025 | 159.1 | 157.6 | 157.6 | 161.46 | 150 | 21.45M |
| November 25, 2025 | 165.2 | 157.01 | 157.01 | 166.37 | 156.15 | 27.1M |
| November 24, 2025 | 160 | 160.73 | 160.73 | 161.5 | 158.7 | 21.8M |
| November 21, 2025 | 151.98 | 152.93 | 152.93 | 155.88 | 148.64 | 16.24M |
| November 20, 2025 | 159 | 153.28 | 153.28 | 161.39 | 153 | 13.33M |
| November 19, 2025 | 159.32 | 158.89 | 158.89 | 160.97 | 158.04 | 7.71M |
| November 18, 2025 | 157.31 | 159.72 | 159.72 | 161.28 | 156.7 | 12.4M |
| November 17, 2025 | 157.98 | 157.71 | 157.71 | 161.03 | 156.9 | 16.91M |
| November 14, 2025 | 156.94 | 153.8 | 153.8 | 162.62 | 151.78 | 33.73M |
| November 13, 2025 | 164 | 159.84 | 159.84 | 164 | 158.5 | 17.21M |
| November 12, 2025 | 161.49 | 157.91 | 157.91 | 161.49 | 156.2 | 13.24M |
| November 11, 2025 | 164.59 | 160.8 | 160.8 | 165.58 | 160.16 | 10.62M |
| November 10, 2025 | 167.62 | 165.89 | 165.89 | 168 | 163.64 | 9.35M |
| November 07, 2025 | 162.96 | 166.23 | 166.23 | 166.31 | 161.22 | 9.85M |
| November 06, 2025 | 169 | 167.61 | 167.61 | 170.55 | 165.52 | 12.06M |
| November 05, 2025 | 164.4 | 164.82 | 164.82 | 166.88 | 163.6 | 8.63M |
| November 04, 2025 | 162.48 | 164.3 | 164.3 | 166.5 | 162.2 | 9.57M |
| November 03, 2025 | 168.31 | 167.69 | 167.69 | 168.94 | 165.58 | 9.7M |
| October 31, 2025 | 170.53 | 170.43 | 170.43 | 171.45 | 168.12 | 13.18M |
| October 30, 2025 | 174.32 | 173.93 | 173.93 | 176.38 | 173.78 | 10.55M |
| October 29, 2025 | 180.3 | 179.97 | 179.97 | 182.5 | 178.09 | 11.97M |
| October 28, 2025 | 177.48 | 176.72 | 176.72 | 179.38 | 175.24 | 11.83M |
| October 27, 2025 | 179.74 | 179.45 | 179.45 | 180 | 177.62 | 12.58M |
| October 24, 2025 | 174.4 | 174.7 | 174.7 | 176.44 | 173.36 | 11.78M |
| October 23, 2025 | 168.97 | 171.9 | 171.9 | 173.24 | 168.32 | 12.25M |
| October 22, 2025 | 167 | 165.86 | 165.86 | 169.67 | 163.58 | 14.92M |