156.95
+2.16(+1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 159.61 | 154.79 | 154.79 | 159.95 | 146.06 | 327,303 |
| January 09, 2026 | 164.05 | 158.36 | 158.36 | 166 | 155.49 | 350,600 |
| January 08, 2026 | 164.99 | 164.01 | 164.01 | 170.25 | 163.64 | 478,310 |
| January 07, 2026 | 162.41 | 164.2 | 164.2 | 165.25 | 158 | 539,631 |
| January 06, 2026 | 162.2 | 160.18 | 160.18 | 162.49 | 157.66 | 228,293 |
| January 05, 2026 | 159.17 | 159.42 | 159.42 | 160.5 | 153.56 | 199,032 |
| January 02, 2026 | 160.01 | 159.27 | 159.27 | 162.11 | 156.38 | 242,043 |
| December 31, 2025 | 159.8 | 159.96 | 159.96 | 161.8 | 158.21 | 60,947 |
| December 30, 2025 | 164.35 | 160.82 | 160.82 | 165.29 | 156.71 | 193,300 |
| December 29, 2025 | 154.93 | 165.29 | 165.29 | 169.75 | 151.5 | 309,463 |
| December 26, 2025 | 154.51 | 154.93 | 154.93 | 155.48 | 153.62 | 72,011 |
| December 24, 2025 | 154 | 155 | 155 | 157 | 154 | 112,895 |
| December 23, 2025 | 154.31 | 154.5 | 154.5 | 156.42 | 153 | 125,377 |
| December 22, 2025 | 156.99 | 155.49 | 155.49 | 158.5 | 153.76 | 339,100 |
| December 19, 2025 | 154.25 | 156 | 156 | 157.25 | 153.53 | 368,600 |
| December 18, 2025 | 154.8 | 154.54 | 154.54 | 162 | 153 | 261,000 |
| December 17, 2025 | 149.5 | 154.21 | 154.21 | 157.5 | 149.46 | 287,100 |
| December 16, 2025 | 141.14 | 149.13 | 149.13 | 149.27 | 141 | 144,328 |
| December 15, 2025 | 142.5 | 142.53 | 142.53 | 147.08 | 141.57 | 124,848 |
| December 12, 2025 | 150.25 | 141.32 | 141.32 | 151.16 | 140.99 | 169,963 |
| December 11, 2025 | 149.04 | 150.24 | 150.24 | 161.32 | 144.88 | 555,200 |
| December 10, 2025 | 148.33 | 146.99 | 146.99 | 148.65 | 145.01 | 207,885 |
| December 09, 2025 | 149.3 | 149.13 | 149.13 | 151.6 | 147.01 | 246,500 |
| December 08, 2025 | 148 | 149.91 | 149.91 | 154 | 146.61 | 125,800 |
| December 05, 2025 | 151 | 150 | 150 | 151.79 | 140.07 | 314,500 |
| December 04, 2025 | 152 | 151.27 | 151.27 | 152.5 | 143.71 | 388,086 |
| December 03, 2025 | 153.86 | 151.79 | 151.79 | 155.5 | 151.02 | 189,517 |
| December 02, 2025 | 160.43 | 150.84 | 150.84 | 160.55 | 145.69 | 1.04M |
| December 01, 2025 | 153.5 | 154.02 | 154.02 | 154.99 | 130.06 | 753,209 |
| November 28, 2025 | 130 | 137.44 | 137.44 | 138.1 | 129 | 75,294 |
| November 26, 2025 | 130 | 129.62 | 129.62 | 133 | 122.75 | 118,338 |
| November 25, 2025 | 140.75 | 127.8 | 127.8 | 141 | 115.41 | 537,901 |
| November 24, 2025 | 126.5 | 136 | 136 | 144.99 | 126 | 285,700 |
| November 21, 2025 | 110.08 | 120.56 | 120.56 | 121.89 | 108 | 363,909 |
| November 20, 2025 | 119.22 | 109.18 | 109.18 | 120.28 | 105.88 | 146,500 |
| November 19, 2025 | 123.5 | 120.37 | 120.37 | 124 | 119 | 59,300 |
| November 18, 2025 | 116 | 123.19 | 123.19 | 125.24 | 116 | 136,197 |
| November 17, 2025 | 116.9 | 116.91 | 116.91 | 120.97 | 116.29 | 52,700 |
| November 14, 2025 | 109.68 | 116.72 | 116.72 | 117.83 | 108.75 | 58,936 |
| November 13, 2025 | 110 | 112.41 | 112.41 | 113.99 | 109.03 | 45,243 |
| November 12, 2025 | 109.71 | 110.82 | 110.82 | 113.48 | 109 | 43,000 |
| November 11, 2025 | 115 | 105.76 | 105.76 | 116 | 102 | 75,600 |
| November 10, 2025 | 114.15 | 117.34 | 117.34 | 124.73 | 112 | 175,400 |
| November 07, 2025 | 110.41 | 113.19 | 113.19 | 117.89 | 106.1 | 209,025 |
| November 06, 2025 | 113.32 | 111.73 | 111.73 | 113.81 | 111 | 53,948 |
| November 05, 2025 | 111.23 | 112.42 | 112.42 | 114.66 | 111 | 83,800 |
| November 04, 2025 | 111.19 | 111.08 | 111.08 | 116.24 | 109 | 145,844 |
| November 03, 2025 | 107.5 | 112.4 | 112.4 | 115.41 | 107 | 160,813 |
| October 31, 2025 | 98.85 | 105.91 | 105.91 | 107 | 97.99 | 136,000 |
| October 30, 2025 | 97.5 | 98.1 | 98.1 | 99 | 95.29 | 79,100 |
| October 29, 2025 | 92.41 | 98 | 98 | 98.22 | 91.4 | 158,863 |
| October 28, 2025 | 93.5 | 93.02 | 93.02 | 93.9 | 90.77 | 63,224 |
| October 27, 2025 | 92.5 | 93.82 | 93.82 | 94 | 92.14 | 46,000 |
| October 24, 2025 | 92.99 | 92.82 | 92.82 | 93.59 | 91.53 | 83,725 |
| October 23, 2025 | 89.62 | 92.22 | 92.22 | 92.48 | 89.16 | 131,749 |
| October 22, 2025 | 91.6 | 89.36 | 89.36 | 91.7 | 88 | 54,800 |
| October 21, 2025 | 89.55 | 92 | 92 | 92.11 | 88.12 | 49,800 |
| October 20, 2025 | 87.56 | 90.37 | 90.37 | 91.01 | 86.57 | 54,800 |
| October 17, 2025 | 91.92 | 87.71 | 87.71 | 91.92 | 86.5 | 102,000 |
| October 16, 2025 | 81.01 | 89.07 | 89.07 | 90 | 81.01 | 143,584 |