190.00
-2.67(-1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 192.67 | 190 | 190 | 195.41 | 189.97 | 1.53M |
| January 09, 2026 | 191.17 | 192.67 | 192.67 | 194.04 | 188.34 | 1.67M |
| January 08, 2026 | 189.89 | 190.76 | 190.76 | 192.27 | 188.99 | 1.35M |
| January 07, 2026 | 186.46 | 189.56 | 189.56 | 190.67 | 183.88 | 1.29M |
| January 06, 2026 | 184.1 | 186.01 | 186.01 | 187.93 | 181.87 | 1.43M |
| January 05, 2026 | 180.62 | 185.1 | 185.1 | 187.5 | 179.12 | 1.41M |
| January 02, 2026 | 185.75 | 181.03 | 181.03 | 186.46 | 180.08 | 463,206 |
| December 31, 2025 | 187.31 | 185.56 | 185.56 | 187.61 | 184.45 | 686,100 |
| December 30, 2025 | 187.73 | 187.46 | 187.46 | 189.45 | 187.31 | 424,405 |
| December 29, 2025 | 189.29 | 188.58 | 188.58 | 190.25 | 188.22 | 343,325 |
| December 26, 2025 | 188.78 | 189.64 | 189.64 | 190.38 | 188 | 198,000 |
| December 24, 2025 | 189.37 | 188.52 | 188.52 | 189.37 | 187.96 | 302,009 |
| December 23, 2025 | 190.02 | 189.44 | 189.44 | 191.77 | 188.89 | 357,571 |
| December 22, 2025 | 188.96 | 190.73 | 190.73 | 191.53 | 188.95 | 417,388 |
| December 19, 2025 | 188.13 | 189.14 | 189.14 | 190.59 | 186.95 | 1.16M |
| December 18, 2025 | 187.79 | 188 | 188 | 188.99 | 185.19 | 658,412 |
| December 17, 2025 | 188.19 | 187.34 | 187.34 | 188.95 | 186.71 | 703,466 |
| December 16, 2025 | 186.15 | 188.19 | 188.19 | 189.1 | 186.03 | 611,600 |
| December 15, 2025 | 193.77 | 187.29 | 187.29 | 193.77 | 186.86 | 719,403 |
| December 12, 2025 | 199.39 | 192.12 | 192.12 | 199.9 | 191.29 | 1.1M |
| December 11, 2025 | 197.41 | 198.48 | 198.48 | 199.24 | 196.39 | 601,419 |
| December 10, 2025 | 194.5 | 197.5 | 197.5 | 197.93 | 193.74 | 914,200 |
| December 09, 2025 | 190.16 | 194.24 | 194.24 | 194.73 | 189.46 | 531,099 |
| December 08, 2025 | 192.86 | 190.85 | 190.85 | 194.24 | 188.05 | 1.23M |
| December 05, 2025 | 195 | 193.06 | 193.06 | 199.9 | 192.01 | 1.54M |
| December 04, 2025 | 192.05 | 195.83 | 195.83 | 199.71 | 192.05 | 6.19M |
| December 03, 2025 | 181.63 | 191.1 | 191.1 | 191.94 | 180.74 | 1.28M |
| December 02, 2025 | 187.19 | 187.25 | 187.25 | 190.05 | 186.74 | 471,000 |
| December 01, 2025 | 187.5 | 187.05 | 187.05 | 188.36 | 185.49 | 546,455 |
| November 28, 2025 | 186.76 | 186.77 | 186.77 | 187.77 | 184.02 | 467,700 |
| November 26, 2025 | 186.33 | 184.34 | 184.34 | 188 | 182.06 | 626,800 |
| November 25, 2025 | 183.83 | 185.9 | 185.9 | 187.7 | 183.83 | 569,032 |
| November 24, 2025 | 187.95 | 183.55 | 183.55 | 189.28 | 182.35 | 849,100 |
| November 21, 2025 | 183.96 | 187.08 | 187.08 | 188.3 | 183.2 | 744,100 |
| November 20, 2025 | 186.65 | 183.93 | 183.93 | 187.66 | 182.74 | 438,944 |
| November 19, 2025 | 190.23 | 185.64 | 185.64 | 190.47 | 185.01 | 642,405 |
| November 18, 2025 | 192.48 | 190.7 | 190.7 | 193.9 | 189.22 | 535,999 |
| November 17, 2025 | 196.85 | 192.1 | 192.1 | 197.19 | 191.89 | 554,357 |
| November 14, 2025 | 195.84 | 197.52 | 197.52 | 200.2 | 195.8 | 461,209 |
| November 13, 2025 | 200.35 | 198.81 | 198.81 | 202.24 | 198.3 | 413,234 |
| November 12, 2025 | 204.97 | 202.31 | 202.31 | 205.81 | 200.53 | 729,757 |
| November 11, 2025 | 201.11 | 204.54 | 204.54 | 206.43 | 200.83 | 619,584 |
| November 10, 2025 | 200.48 | 202.11 | 202.11 | 202.94 | 198.29 | 509,800 |
| November 07, 2025 | 197.29 | 200.29 | 200.29 | 202.6 | 196.43 | 923,000 |
| November 06, 2025 | 193.7 | 196.52 | 196.52 | 197.58 | 192.15 | 799,760 |
| November 05, 2025 | 190.56 | 195.41 | 195.41 | 196.03 | 190.3 | 624,717 |
| November 04, 2025 | 194.59 | 191.76 | 191.76 | 194.81 | 190.25 | 1.31M |
| November 03, 2025 | 195.65 | 194.59 | 194.59 | 196.47 | 193.3 | 816,531 |
| October 31, 2025 | 198.7 | 195.68 | 195.68 | 200.2 | 194.96 | 881,891 |
| October 30, 2025 | 196.01 | 199.48 | 199.48 | 200.4 | 195.21 | 594,741 |
| October 29, 2025 | 203.99 | 197.28 | 197.28 | 204.27 | 196.02 | 1.26M |
| October 28, 2025 | 208.66 | 203.56 | 203.56 | 210.66 | 198 | 2.75M |
| October 27, 2025 | 194 | 191.72 | 191.72 | 194.47 | 190.28 | 1.34M |
| October 24, 2025 | 194.02 | 192 | 192 | 195.02 | 191.86 | 651,450 |
| October 23, 2025 | 194.82 | 193.56 | 193.56 | 195.32 | 192.32 | 573,678 |
| October 22, 2025 | 195.83 | 194.9 | 194.9 | 198.2 | 194.89 | 1.17M |
| October 21, 2025 | 193 | 196.75 | 196.75 | 197.86 | 191.59 | 612,349 |
| October 20, 2025 | 191.01 | 193.15 | 193.15 | 193.4 | 190.26 | 779,744 |
| October 17, 2025 | 187.29 | 190.65 | 190.65 | 191.22 | 187.29 | 609,216 |
| October 16, 2025 | 190.53 | 188.36 | 188.36 | 191.79 | 187.56 | 680,549 |