151.97
+1.79(+1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 149.99 | 151.97 | 151.97 | 152.1 | 149.09 | 266,673 |
| January 12, 2026 | 150.52 | 150.18 | 150.18 | 151.95 | 149.25 | 402,226 |
| January 09, 2026 | 149.51 | 150.35 | 150.35 | 150.95 | 148 | 310,961 |
| January 08, 2026 | 147.64 | 149.88 | 149.88 | 150.59 | 147.64 | 508,556 |
| January 07, 2026 | 145.64 | 146.99 | 146.99 | 147.77 | 145 | 407,965 |
| January 06, 2026 | 149 | 145.57 | 145.57 | 149.1 | 142.83 | 464,938 |
| January 05, 2026 | 148.68 | 149.1 | 149.1 | 150.88 | 148.58 | 612,164 |
| January 02, 2026 | 153.3 | 149.84 | 149.84 | 154.02 | 149.35 | 612,127 |
| December 31, 2025 | 154.42 | 153.3 | 153.3 | 156 | 153.19 | 648,075 |
| December 30, 2025 | 153.8 | 154.66 | 154.66 | 155.2 | 153.11 | 461,053 |
| December 29, 2025 | 160.63 | 154.62 | 154.62 | 161.2 | 150.29 | 891,102 |
| December 26, 2025 | 162.04 | 160.63 | 160.63 | 162.07 | 160.33 | 370,478 |
| December 24, 2025 | 163.92 | 162.04 | 162.04 | 163.92 | 161.65 | 224,545 |
| December 23, 2025 | 164.25 | 163.46 | 163.46 | 164.62 | 162.64 | 298,786 |
| December 22, 2025 | 165.68 | 164.89 | 164.89 | 166.18 | 163 | 520,164 |
| December 19, 2025 | 166 | 166.18 | 166.18 | 169.49 | 165.32 | 1.53M |
| December 18, 2025 | 163.61 | 166.02 | 166.02 | 166.74 | 162.72 | 809,092 |
| December 17, 2025 | 162.8 | 163.61 | 163.61 | 164.25 | 160.3 | 626,253 |
| December 16, 2025 | 166.43 | 162.97 | 162.97 | 166.98 | 161.01 | 494,745 |
| December 15, 2025 | 165.67 | 165.93 | 165.93 | 168.8 | 165.39 | 649,413 |
| December 12, 2025 | 161.91 | 165.78 | 165.78 | 166.36 | 161.55 | 424,654 |
| December 11, 2025 | 163.56 | 160.96 | 160.96 | 164.6 | 160.24 | 440,747 |
| December 10, 2025 | 163.83 | 162.33 | 162.33 | 165.31 | 159.13 | 613,878 |
| December 09, 2025 | 165.21 | 163.23 | 163.23 | 167.6 | 162.57 | 452,699 |
| December 08, 2025 | 167.3 | 164.51 | 164.51 | 168.08 | 163.2 | 543,680 |
| December 05, 2025 | 165.98 | 168.08 | 168.08 | 168.21 | 165.21 | 315,589 |
| December 04, 2025 | 164.23 | 165.71 | 165.71 | 165.78 | 164 | 250,800 |
| December 03, 2025 | 162.73 | 164.38 | 164.38 | 165 | 162.73 | 290,300 |
| December 02, 2025 | 162.23 | 162.54 | 162.54 | 163.53 | 160.59 | 334,660 |
| December 01, 2025 | 163.2 | 162.14 | 162.14 | 165.06 | 162.03 | 607,214 |
| November 28, 2025 | 163.91 | 162.95 | 162.95 | 164.98 | 162.07 | 266,113 |
| November 26, 2025 | 162.85 | 163.91 | 163.91 | 165.68 | 162.36 | 601,521 |
| November 25, 2025 | 162.25 | 162.34 | 162.34 | 165.88 | 160.83 | 623,847 |
| November 24, 2025 | 161.51 | 161.75 | 161.75 | 163.62 | 161 | 525,322 |
| November 21, 2025 | 163.86 | 161.51 | 161.51 | 165.19 | 161.3 | 724,728 |
| November 20, 2025 | 163.66 | 163.38 | 163.38 | 166.21 | 163.25 | 427,622 |
| November 19, 2025 | 161.69 | 163.66 | 163.66 | 164.91 | 160.89 | 412,250 |
| November 18, 2025 | 160 | 161.53 | 161.53 | 162.67 | 159.32 | 384,234 |
| November 17, 2025 | 159.5 | 159.65 | 159.65 | 162.35 | 157.84 | 394,562 |
| November 14, 2025 | 160.87 | 159.54 | 159.54 | 161.93 | 158.01 | 518,300 |
| November 13, 2025 | 155.84 | 161.47 | 161.47 | 162.43 | 155.5 | 833,600 |
| November 12, 2025 | 152.3 | 155.83 | 155.83 | 158.14 | 151.95 | 694,400 |
| November 11, 2025 | 145.5 | 152.28 | 152.28 | 154.44 | 145.5 | 819,400 |
| November 10, 2025 | 138.29 | 145.48 | 145.48 | 146.37 | 136.97 | 756,335 |
| November 07, 2025 | 136.42 | 137.78 | 137.78 | 138.41 | 136.11 | 304,907 |
| November 06, 2025 | 134.53 | 135.61 | 135.61 | 136.16 | 133.85 | 246,583 |
| November 05, 2025 | 134 | 134.74 | 134.74 | 137 | 133.82 | 380,838 |
| November 04, 2025 | 131.9 | 133.59 | 133.59 | 133.89 | 131 | 378,415 |
| November 03, 2025 | 130.33 | 130.97 | 130.97 | 131.5 | 127.09 | 368,600 |
| October 31, 2025 | 131.44 | 130.38 | 130.38 | 131.49 | 129.3 | 387,984 |
| October 30, 2025 | 130.21 | 132.49 | 132.49 | 138.9 | 129.28 | 689,401 |
| October 29, 2025 | 127 | 127.97 | 127.97 | 128 | 126 | 552,478 |
| October 28, 2025 | 128.45 | 128.13 | 128.13 | 129.49 | 126 | 586,220 |
| October 27, 2025 | 127.71 | 128.17 | 128.17 | 129.35 | 127.62 | 346,914 |
| October 24, 2025 | 127.78 | 127.66 | 127.66 | 128.06 | 126.75 | 271,835 |
| October 23, 2025 | 129.22 | 127.71 | 127.71 | 129.44 | 127.06 | 337,660 |
| October 22, 2025 | 133.63 | 129.22 | 129.22 | 133.63 | 128.6 | 439,649 |
| October 21, 2025 | 133.3 | 132.82 | 132.82 | 133.9 | 132.64 | 360,166 |
| October 20, 2025 | 132 | 132.64 | 132.64 | 133.46 | 131.7 | 350,199 |
| October 17, 2025 | 130.99 | 131.68 | 131.68 | 131.88 | 129.79 | 379,150 |