172.55
+0.25(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 0 |
| January 09, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 0 |
| January 08, 2026 | 169.1 | 169.1 | 169.1 | 169.1 | 169.1 | 0 |
| January 07, 2026 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | 0 |
| January 06, 2026 | 170.1 | 170.98 | 170.98 | 170.98 | 170.1 | 2 |
| January 05, 2026 | 169.15 | 169.4 | 169.4 | 170 | 169.15 | 0 |
| January 02, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 0 |
| December 31, 2025 | 167.8 | 167.8 | 167.8 | 167.8 | 167.8 | 0 |
| December 30, 2025 | 167.4 | 168.48 | 168.48 | 167.4 | 167.4 | 5,296 |
| December 29, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 3 |
| December 24, 2025 | 168.35 | 168.15 | 168.15 | 168.35 | 168.35 | 3 |
| December 23, 2025 | 166.75 | 166.88 | 166.88 | 166.75 | 166.75 | 3 |
| December 22, 2025 | 167.65 | 165.73 | 165.73 | 167.65 | 165.6 | 3 |
| December 19, 2025 | 165.6 | 164.15 | 164.15 | 165.6 | 165.6 | 3 |
| December 18, 2025 | 164.15 | 163.77 | 163.77 | 164.15 | 164.15 | 3 |
| December 17, 2025 | 163.8 | 163.63 | 163.63 | 163.8 | 163.8 | 3 |
| December 16, 2025 | 163.9 | 162.77 | 162.77 | 163.9 | 163.9 | 3 |
| December 15, 2025 | 165.85 | 163.88 | 163.88 | 165.85 | 165.75 | 3 |
| December 12, 2025 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | 0 |
| December 11, 2025 | 165.85 | 164.82 | 164.82 | 165.85 | 165.85 | 3 |
| December 10, 2025 | 165.65 | 165.35 | 165.35 | 165.65 | 165.65 | 3 |
| December 09, 2025 | 165.65 | 164.93 | 164.93 | 165.65 | 165.65 | 3 |
| December 08, 2025 | 167.8 | 165.93 | 165.93 | 167.8 | 165.93 | 3 |
| December 05, 2025 | 167.35 | 167.35 | 167.35 | 167.4 | 167.35 | 0 |
| December 04, 2025 | 166.25 | 166.27 | 166.27 | 166.25 | 165.9 | 0 |
| December 03, 2025 | 166.1 | 166.45 | 166.45 | 166.1 | 166.1 | 0 |
| December 02, 2025 | 166.15 | 165.4 | 165.4 | 166.15 | 165.7 | 0 |
| December 01, 2025 | 166.5 | 165.95 | 165.95 | 166.5 | 166.25 | 0 |
| November 28, 2025 | 163.6 | 163.6 | 163.6 | 163.6 | 163.6 | 590 |
| November 27, 2025 | 164.35 | 164.07 | 164.07 | 164.6 | 164.35 | 0 |
| November 26, 2025 | 163.15 | 163.63 | 163.63 | 163.15 | 163.15 | 0 |
| November 25, 2025 | 163 | 161.82 | 161.82 | 163 | 163 | 3 |
| November 24, 2025 | 162.5 | 162.32 | 162.32 | 162.7 | 162.35 | 3 |
| November 21, 2025 | 162.2 | 162 | 162 | 162.2 | 162.2 | 3 |
| November 20, 2025 | 164.2 | 163.38 | 163.38 | 164.2 | 164.15 | 3 |
| November 19, 2025 | 165.3 | 163.88 | 163.88 | 165.3 | 165.3 | 3 |
| November 18, 2025 | 164.8 | 164.9 | 164.9 | 164.85 | 164.8 | 3 |
| November 17, 2025 | 165.35 | 165 | 165 | 165.35 | 165.3 | 3 |
| November 14, 2025 | 166 | 165.88 | 165.88 | 166 | 165.7 | 3 |
| November 13, 2025 | 166.2 | 165.85 | 165.85 | 166.2 | 166.2 | 3 |
| November 12, 2025 | 167 | 165.6 | 165.6 | 167 | 166.7 | 2,023 |
| November 11, 2025 | 165.55 | 166.4 | 166.4 | 166.4 | 165.55 | 2 |
| November 10, 2025 | 165.45 | 164.55 | 164.55 | 165.55 | 165.4 | 3 |
| November 07, 2025 | 164.6 | 163.82 | 163.82 | 164.65 | 164.6 | 3 |
| November 06, 2025 | 164.9 | 163.68 | 163.68 | 164.95 | 164.9 | 3 |
| November 05, 2025 | 165.15 | 164.73 | 164.73 | 165.15 | 165.15 | 3 |
| November 04, 2025 | 165.1 | 164.57 | 164.57 | 165.1 | 165.1 | 3 |
| November 03, 2025 | 165.7 | 165.63 | 165.63 | 165.7 | 164.6 | 3 |
| October 31, 2025 | 164.45 | 164.25 | 164.25 | 164.65 | 164.05 | 3 |
| October 30, 2025 | 163.9 | 164.1 | 164.1 | 163.95 | 163.9 | 3 |
| October 29, 2025 | 164.5 | 164.88 | 164.88 | 164.5 | 164.45 | 3 |
| October 28, 2025 | 163.5 | 163.75 | 163.75 | 163.55 | 163.5 | 3 |
| October 27, 2025 | 165.35 | 164.38 | 164.38 | 165.35 | 164.38 | 3 |
| October 24, 2025 | 165 | 164.7 | 164.7 | 165 | 165 | 0 |
| October 23, 2025 | 163.05 | 164.93 | 164.93 | 163.9 | 163.05 | 0 |
| October 22, 2025 | 162.4 | 161.95 | 161.95 | 162.4 | 162.4 | 0 |
| October 21, 2025 | 162.2 | 161.2 | 161.2 | 162.2 | 162.2 | 0 |
| October 20, 2025 | 163.05 | 161.98 | 161.98 | 163.05 | 161.3 | 0 |
| October 17, 2025 | 160.85 | 160.7 | 160.7 | 160.95 | 160.85 | 0 |
| October 16, 2025 | 161.75 | 161.88 | 161.88 | 161.75 | 161.6 | 0 |