218.99
+0.17(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 221.22 | 218.82 | 218.82 | 222.29 | 213.46 | 743,956 |
| January 09, 2026 | 217.82 | 220.91 | 220.91 | 222.37 | 216.88 | 1.13M |
| January 08, 2026 | 213.9 | 215.51 | 215.51 | 216.97 | 208.67 | 995,100 |
| January 07, 2026 | 216.41 | 216.77 | 216.77 | 217.89 | 215.02 | 732,200 |
| January 06, 2026 | 208.35 | 216.11 | 216.11 | 216.76 | 208.35 | 752,620 |
| January 05, 2026 | 197 | 208.32 | 208.32 | 208.69 | 194.93 | 710,810 |
| January 02, 2026 | 200.13 | 202.42 | 202.42 | 203 | 198.57 | 483,439 |
| December 31, 2025 | 202.53 | 199.48 | 199.48 | 202.53 | 199.45 | 312,022 |
| December 30, 2025 | 202.77 | 201.98 | 201.98 | 203.63 | 200.9 | 300,861 |
| December 29, 2025 | 203.17 | 203.16 | 203.16 | 205 | 202.52 | 471,500 |
| December 26, 2025 | 203.42 | 203.66 | 203.66 | 204.19 | 202.33 | 293,300 |
| December 24, 2025 | 202.69 | 203.16 | 203.16 | 204.01 | 201.04 | 242,000 |
| December 23, 2025 | 202.2 | 202.87 | 202.87 | 204.07 | 201.56 | 462,230 |
| December 22, 2025 | 196.99 | 203.02 | 203.02 | 204.47 | 196.99 | 631,702 |
| December 19, 2025 | 193.46 | 197.06 | 197.06 | 198.34 | 191.89 | 1.17M |
| December 18, 2025 | 197.32 | 193.85 | 193.85 | 199.93 | 193.63 | 670,804 |
| December 17, 2025 | 194.56 | 195.98 | 195.98 | 198.95 | 194.56 | 586,926 |
| December 16, 2025 | 197.31 | 195.22 | 195.22 | 198.32 | 194.5 | 722,519 |
| December 15, 2025 | 197.08 | 198.15 | 198.15 | 200.58 | 195.1 | 843,224 |
| December 12, 2025 | 194.37 | 193.03 | 193.03 | 195.51 | 192.09 | 515,160 |
| December 11, 2025 | 194.93 | 194.43 | 194.43 | 196.38 | 192.38 | 639,012 |
| December 10, 2025 | 187.59 | 194.85 | 194.85 | 195.06 | 186.1 | 1.11M |
| December 09, 2025 | 186.8 | 185.99 | 185.99 | 191.34 | 185.93 | 1.07M |
| December 08, 2025 | 184.39 | 187.12 | 187.12 | 189.15 | 183.43 | 810,819 |
| December 05, 2025 | 185.01 | 184.31 | 184.31 | 185.9 | 182.71 | 705,100 |
| December 04, 2025 | 186.72 | 183.94 | 183.94 | 186.72 | 176.37 | 876,720 |
| December 03, 2025 | 180.91 | 184.67 | 184.67 | 185.93 | 180 | 770,500 |
| December 02, 2025 | 173.99 | 174.76 | 174.76 | 177.01 | 172.95 | 636,420 |
| December 01, 2025 | 177.32 | 176.09 | 176.09 | 180.95 | 175.71 | 896,800 |
| November 28, 2025 | 178 | 178.14 | 178.14 | 178.55 | 176.93 | 225,800 |
| November 26, 2025 | 179 | 178.94 | 178.94 | 179.19 | 176.67 | 351,032 |
| November 25, 2025 | 170.51 | 178.05 | 178.05 | 178.55 | 170.51 | 789,500 |
| November 24, 2025 | 167.56 | 170.44 | 170.44 | 171.72 | 167.45 | 1.75M |
| November 21, 2025 | 163.59 | 167.64 | 167.64 | 172.39 | 157.49 | 1.34M |
| November 20, 2025 | 162.87 | 162.08 | 162.08 | 165.48 | 160.71 | 579,400 |
| November 19, 2025 | 161.83 | 161.64 | 161.64 | 162.65 | 156.72 | 751,570 |
| November 18, 2025 | 162.75 | 162.53 | 162.53 | 164.36 | 160.49 | 1.29M |
| November 17, 2025 | 167.69 | 162.74 | 162.74 | 170.54 | 162.72 | 714,200 |
| November 14, 2025 | 167.08 | 167.81 | 167.81 | 169 | 165.05 | 1.89M |
| November 13, 2025 | 169.34 | 169.21 | 169.21 | 175.12 | 168.28 | 1.14M |
| November 12, 2025 | 173.03 | 171.5 | 171.5 | 174.45 | 171.06 | 1.06M |
| November 11, 2025 | 169.7 | 173.5 | 173.5 | 175.55 | 167.6 | 929,300 |
| November 10, 2025 | 167.14 | 168.97 | 168.97 | 172.83 | 166.96 | 1.16M |
| November 07, 2025 | 168.91 | 168.05 | 168.05 | 171.5 | 165.74 | 901,000 |
| November 06, 2025 | 167.72 | 170.96 | 170.96 | 175 | 165.61 | 1.44M |
| November 05, 2025 | 163.29 | 167.7 | 167.7 | 170.14 | 160.01 | 2.83M |
| November 04, 2025 | 176.04 | 177.85 | 177.85 | 180.19 | 175.83 | 1.17M |
| November 03, 2025 | 178.46 | 178.86 | 178.86 | 178.94 | 173.89 | 670,728 |
| October 31, 2025 | 178.39 | 180.07 | 180.07 | 181.56 | 178.17 | 950,252 |
| October 30, 2025 | 177.12 | 179.11 | 179.11 | 182.06 | 177.12 | 778,585 |
| October 29, 2025 | 186.71 | 180.15 | 180.15 | 191.41 | 175.58 | 1.59M |
| October 28, 2025 | 193.45 | 187.93 | 187.93 | 193.47 | 187.03 | 1.1M |
| October 27, 2025 | 197.24 | 195.28 | 195.28 | 198 | 193.41 | 937,136 |
| October 24, 2025 | 194.11 | 197.04 | 197.04 | 199.66 | 191.48 | 1.74M |
| October 23, 2025 | 191 | 190.97 | 190.97 | 195.25 | 188.97 | 1.08M |
| October 22, 2025 | 190.69 | 187 | 187 | 190.69 | 184.88 | 1.38M |
| October 21, 2025 | 185 | 188.26 | 188.26 | 190.41 | 184.99 | 1.05M |
| October 20, 2025 | 179.35 | 184.14 | 184.14 | 184.23 | 178.52 | 815,800 |
| October 17, 2025 | 173.16 | 178.52 | 178.52 | 178.77 | 172.72 | 1.03M |
| October 16, 2025 | 172.95 | 174.95 | 174.95 | 177.75 | 172 | 1.3M |