171.48
+7.01(+4.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 180.66 | 176.47 | 176.47 | 182.09 | 176.06 | 1.66M |
| February 10, 2026 | 182.23 | 180.57 | 180.57 | 185.42 | 180.31 | 1.25M |
| February 09, 2026 | 180.58 | 181.27 | 181.27 | 181.71 | 178.41 | 1.05M |
| February 06, 2026 | 178.21 | 180.91 | 180.91 | 180.99 | 175.74 | 1.11M |
| February 05, 2026 | 177.84 | 176.25 | 176.25 | 180 | 175.22 | 1.23M |
| February 04, 2026 | 171.64 | 176.49 | 176.49 | 177.73 | 170.49 | 1.71M |
| February 03, 2026 | 177.79 | 174.07 | 174.07 | 178.42 | 173.15 | 1.54M |
| February 02, 2026 | 178.22 | 180.21 | 180.21 | 181.57 | 178.12 | 1.26M |
| January 30, 2026 | 176.37 | 179.51 | 179.51 | 180.5 | 176.06 | 1.23M |
| January 29, 2026 | 177.83 | 178.21 | 178.21 | 179.2 | 173.56 | 1.55M |
| January 28, 2026 | 182.01 | 180.24 | 180.24 | 183.2 | 177.94 | 1.06M |
| January 27, 2026 | 186.18 | 182.94 | 182.94 | 186.59 | 180.26 | 768,400 |
| January 26, 2026 | 182.67 | 184.71 | 184.71 | 184.86 | 181.5 | 1.02M |
| January 23, 2026 | 179.77 | 181.23 | 181.23 | 183.62 | 179.05 | 845,700 |
| January 22, 2026 | 175.48 | 178.16 | 178.16 | 178.57 | 175.02 | 970,428 |
| January 21, 2026 | 177.82 | 174.36 | 174.36 | 179.51 | 173.77 | 1.54M |
| January 20, 2026 | 182.76 | 178.71 | 178.71 | 185.5 | 178.21 | 1.48M |
| January 16, 2026 | 188.11 | 185.54 | 185.54 | 188.7 | 185.3 | 1.14M |
| January 15, 2026 | 188.55 | 188.54 | 188.54 | 193.96 | 186.32 | 1.27M |
| January 14, 2026 | 187.35 | 188.17 | 188.17 | 192.28 | 185.66 | 1.66M |
| January 13, 2026 | 188.53 | 186.57 | 186.57 | 189.08 | 182.5 | 1.36M |
| 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 |