186.00
+0.73(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 186.11 | 186 | 186 | 187.99 | 177.4 | 655,079 |
| January 20, 2026 | 185 | 185.27 | 185.27 | 195.59 | 183.2 | 572,683 |
| January 16, 2026 | 192.55 | 194.01 | 194.01 | 201.07 | 190.63 | 660,611 |
| January 15, 2026 | 189.11 | 192.06 | 192.06 | 193.7 | 179 | 1.01M |
| January 14, 2026 | 209.68 | 185.46 | 185.46 | 211.2 | 183.97 | 1.08M |
| January 13, 2026 | 216 | 211.72 | 211.72 | 220 | 209.1 | 475,664 |
| January 12, 2026 | 246.66 | 215.51 | 215.51 | 250.2 | 213.41 | 878,236 |
| January 09, 2026 | 239.93 | 239.35 | 239.35 | 250.5 | 236.76 | 442,349 |
| January 08, 2026 | 234.9 | 236.6 | 236.6 | 238.09 | 232.5 | 229,800 |
| January 07, 2026 | 232.8 | 234.74 | 234.74 | 242.9 | 230 | 295,151 |
| January 06, 2026 | 231.83 | 233.25 | 233.25 | 235.29 | 225 | 272,034 |
| January 05, 2026 | 220.33 | 230.18 | 230.18 | 236 | 215.81 | 335,924 |
| January 02, 2026 | 221.94 | 219.48 | 219.48 | 224.11 | 208.15 | 370,132 |
| December 31, 2025 | 221.56 | 221.41 | 221.41 | 224.5 | 217.77 | 245,047 |
| December 30, 2025 | 227.74 | 221.25 | 221.25 | 231 | 220.69 | 222,313 |
| December 29, 2025 | 227.15 | 227.74 | 227.74 | 231.28 | 224 | 322,100 |
| December 26, 2025 | 228.69 | 229.22 | 229.22 | 232.27 | 223 | 259,845 |
| December 24, 2025 | 222.55 | 228.69 | 228.69 | 230 | 219.33 | 161,340 |
| December 23, 2025 | 213.91 | 221.02 | 221.02 | 225.8 | 213.08 | 224,948 |
| December 22, 2025 | 215 | 218.01 | 218.01 | 226 | 213.08 | 759,938 |
| December 19, 2025 | 212.7 | 215.25 | 215.25 | 220.92 | 209.53 | 735,229 |
| December 18, 2025 | 202.48 | 208.78 | 208.78 | 211.71 | 197.21 | 547,409 |
| December 17, 2025 | 200.78 | 196.95 | 196.95 | 204.24 | 195.1 | 366,069 |
| December 16, 2025 | 189.37 | 198.93 | 198.93 | 199.11 | 188 | 411,213 |
| December 15, 2025 | 200.03 | 191.03 | 191.03 | 203 | 189.38 | 345,918 |
| December 12, 2025 | 204.84 | 197.61 | 197.61 | 207.06 | 197.23 | 281,828 |
| December 11, 2025 | 197.69 | 204.35 | 204.35 | 207.46 | 196.39 | 250,971 |
| December 10, 2025 | 193.42 | 196.89 | 196.89 | 203 | 190.05 | 321,714 |
| December 09, 2025 | 202.4 | 194.69 | 194.69 | 209 | 193.52 | 366,841 |
| December 08, 2025 | 210.6 | 202.41 | 202.41 | 210.6 | 199.2 | 214,662 |
| December 05, 2025 | 207.37 | 207.01 | 207.01 | 215.02 | 205 | 322,578 |
| December 04, 2025 | 202.55 | 210.09 | 210.09 | 211.88 | 201.68 | 287,086 |
| December 03, 2025 | 202.01 | 203.77 | 203.77 | 205.4 | 198 | 266,769 |
| December 02, 2025 | 203.77 | 202.65 | 202.65 | 209.87 | 202.47 | 328,313 |
| December 01, 2025 | 210.37 | 203.7 | 203.7 | 215.99 | 199.53 | 480,224 |
| November 28, 2025 | 222.68 | 218.26 | 218.26 | 227.52 | 215.02 | 245,104 |
| November 26, 2025 | 214.72 | 213.13 | 213.13 | 222 | 210.8 | 456,489 |
| November 25, 2025 | 203.6 | 210.3 | 210.3 | 213 | 201.95 | 669,936 |
| November 24, 2025 | 197.81 | 203.79 | 203.79 | 206.64 | 195 | 818,600 |
| November 21, 2025 | 180.91 | 194.68 | 194.68 | 195.72 | 175.01 | 730,248 |
| November 20, 2025 | 196.9 | 182.51 | 182.51 | 199.05 | 181.36 | 522,408 |
| November 19, 2025 | 190.33 | 190.12 | 190.12 | 197.18 | 185 | 462,964 |
| November 18, 2025 | 190.51 | 190.46 | 190.46 | 198.64 | 188.56 | 500,026 |
| November 17, 2025 | 200.88 | 194.1 | 194.1 | 206 | 184.21 | 848,662 |
| November 14, 2025 | 207.7 | 205.3 | 205.3 | 218.98 | 200.86 | 650,100 |
| November 13, 2025 | 242.82 | 216.24 | 216.24 | 242.82 | 208.72 | 963,100 |
| November 12, 2025 | 241.21 | 241.59 | 241.59 | 249 | 230 | 389,900 |
| November 11, 2025 | 246.75 | 241.21 | 241.21 | 246.75 | 233.41 | 379,400 |
| November 10, 2025 | 240.16 | 246.98 | 246.98 | 256 | 239 | 456,947 |
| November 07, 2025 | 215.86 | 235.45 | 235.45 | 238.9 | 215 | 748,791 |
| November 06, 2025 | 247.51 | 223.63 | 223.63 | 251.68 | 217.5 | 751,218 |
| November 05, 2025 | 239.52 | 243.47 | 243.47 | 244.98 | 218.4 | 1.01M |
| November 04, 2025 | 260.01 | 234.58 | 234.58 | 273.12 | 220 | 1.99M |
| November 03, 2025 | 241 | 240.11 | 240.11 | 246.61 | 232.89 | 630,200 |
| October 31, 2025 | 229.35 | 239.32 | 239.32 | 239.92 | 225.35 | 258,668 |
| October 30, 2025 | 242.21 | 224.18 | 224.18 | 247 | 223 | 306,957 |
| October 29, 2025 | 247.83 | 243.87 | 243.87 | 250.4 | 230.1 | 396,385 |
| October 28, 2025 | 257.61 | 250.99 | 250.99 | 258.29 | 250.47 | 221,305 |
| October 27, 2025 | 253.35 | 256.05 | 256.05 | 262.32 | 248.53 | 389,561 |
| October 24, 2025 | 245 | 248.67 | 248.67 | 255.5 | 245 | 477,724 |