186.91
-1.46(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 189.29 | 188.37 | 188.37 | 189.84 | 186.82 | 839,050 |
| December 24, 2025 | 187 | 189.91 | 189.91 | 190.68 | 186.41 | 768,500 |
| December 23, 2025 | 189.1 | 187 | 187 | 189.1 | 184.64 | 1.47M |
| December 22, 2025 | 189.29 | 189.26 | 189.26 | 191.34 | 187.1 | 2M |
| December 19, 2025 | 191.41 | 189.87 | 189.87 | 191.93 | 186.71 | 4.79M |
| December 18, 2025 | 198 | 192.88 | 192.88 | 198 | 187.26 | 4.74M |
| December 17, 2025 | 185.56 | 189.53 | 189.53 | 191.99 | 185.5 | 2.59M |
| December 16, 2025 | 185.94 | 185.53 | 185.53 | 187.25 | 184.35 | 1.92M |
| December 15, 2025 | 183.13 | 186.43 | 186.43 | 187.21 | 183 | 2.19M |
| December 12, 2025 | 183.28 | 182.28 | 182.28 | 186.7 | 181.46 | 1.59M |
| December 11, 2025 | 180.04 | 183.3 | 183.3 | 184.2 | 179.24 | 1.22M |
| December 10, 2025 | 177.99 | 179.12 | 179.12 | 180.1 | 177.47 | 1.02M |
| December 09, 2025 | 179.4 | 177.15 | 177.15 | 181.32 | 177.07 | 895,607 |
| December 08, 2025 | 178.73 | 179.89 | 179.89 | 180.9 | 177.1 | 1.25M |
| December 05, 2025 | 177.2 | 177.72 | 177.72 | 178.96 | 176.17 | 1.14M |
| December 04, 2025 | 178.03 | 176.26 | 176.26 | 178.73 | 175.06 | 1.03M |
| December 03, 2025 | 175.46 | 177.32 | 177.32 | 178.92 | 174.72 | 1.07M |
| December 02, 2025 | 175.64 | 174.64 | 174.64 | 175.93 | 174.08 | 1.85M |
| December 01, 2025 | 178.66 | 173.94 | 173.94 | 179.22 | 173.91 | 2.2M |
| November 28, 2025 | 179.58 | 179.58 | 179.58 | 180.92 | 179.44 | 387,000 |
| November 26, 2025 | 179.69 | 180 | 180 | 181.63 | 179.07 | 1.31M |
| November 25, 2025 | 174.36 | 179.28 | 179.28 | 179.52 | 174.16 | 1.56M |
| November 24, 2025 | 174.28 | 173.32 | 173.32 | 175.86 | 172.7 | 1.6M |
| November 21, 2025 | 169.95 | 174.72 | 174.72 | 175.38 | 169.53 | 2.2M |
| November 20, 2025 | 170.81 | 169.21 | 169.21 | 171.13 | 169 | 1.54M |
| November 19, 2025 | 171.29 | 170 | 170 | 172.38 | 169.99 | 910,758 |
| November 18, 2025 | 171.93 | 171.04 | 171.04 | 172.88 | 169.68 | 1.55M |
| November 17, 2025 | 174.95 | 171.79 | 171.79 | 175.56 | 171.5 | 1.35M |
| November 14, 2025 | 175.14 | 173.83 | 173.83 | 176.86 | 173.31 | 1.21M |
| November 13, 2025 | 175.54 | 175.42 | 175.42 | 178.64 | 174.99 | 1.5M |
| November 12, 2025 | 172.08 | 175.67 | 175.67 | 176 | 171.75 | 1.51M |
| November 11, 2025 | 173.66 | 171.59 | 171.59 | 174.12 | 170.64 | 1.7M |
| November 10, 2025 | 178.98 | 173.59 | 173.59 | 179.11 | 172.66 | 1.42M |
| November 07, 2025 | 177.24 | 178.06 | 178.06 | 180.12 | 176.86 | 1.22M |
| November 06, 2025 | 179.26 | 177.51 | 177.51 | 179.26 | 177.13 | 1.04M |
| November 05, 2025 | 180.05 | 180.1 | 180.1 | 182.02 | 178.95 | 1.13M |
| November 04, 2025 | 177.57 | 180.22 | 180.22 | 180.77 | 176.22 | 1.58M |
| November 03, 2025 | 179.63 | 177.57 | 177.57 | 180.12 | 173.53 | 1.97M |
| October 31, 2025 | 177.92 | 180.15 | 180.15 | 180.76 | 177 | 1.32M |
| October 30, 2025 | 180.97 | 178.2 | 178.2 | 181.36 | 177.83 | 1.19M |
| October 29, 2025 | 180.02 | 182.41 | 182.41 | 182.71 | 177.33 | 1.75M |
| October 28, 2025 | 182.64 | 181.33 | 181.33 | 183.49 | 180.69 | 773,448 |
| October 27, 2025 | 184.72 | 183.63 | 183.63 | 185.45 | 182.46 | 1.04M |
| October 24, 2025 | 187.27 | 184.82 | 184.82 | 187.27 | 184.29 | 786,300 |
| October 23, 2025 | 187.08 | 186.46 | 186.46 | 187.98 | 184.68 | 714,745 |
| October 22, 2025 | 188.19 | 187.41 | 187.41 | 189.05 | 186.47 | 703,814 |
| October 21, 2025 | 188.06 | 187.49 | 187.49 | 188.98 | 187.09 | 830,378 |
| October 20, 2025 | 191.26 | 187.92 | 187.92 | 191.5 | 187.56 | 1.03M |
| October 17, 2025 | 188.58 | 188.19 | 188.19 | 190.32 | 187.14 | 1.27M |
| October 16, 2025 | 187.34 | 187.45 | 187.45 | 188.9 | 186.63 | 902,533 |
| October 15, 2025 | 187.78 | 188.36 | 188.36 | 191.26 | 187.51 | 894,325 |
| October 14, 2025 | 183.74 | 187 | 187 | 187.97 | 183.48 | 1.07M |
| October 13, 2025 | 183.4 | 185.01 | 185.01 | 186.9 | 182.21 | 1.25M |
| October 10, 2025 | 185.56 | 181.17 | 181.17 | 186 | 181.11 | 1.19M |
| October 09, 2025 | 188.23 | 186.69 | 185.19 | 188.84 | 186.41 | 785,878 |
| October 08, 2025 | 191.3 | 187.92 | 187.92 | 191.74 | 187.85 | 1.14M |
| October 07, 2025 | 193.07 | 191.54 | 191.54 | 194.07 | 189.37 | 1.02M |
| October 06, 2025 | 193.4 | 193.27 | 193.27 | 196.56 | 192.44 | 1.12M |
| October 03, 2025 | 192.72 | 193.18 | 193.18 | 194.16 | 191.54 | 930,400 |
| October 02, 2025 | 191.34 | 193.49 | 193.49 | 194.31 | 191 | 1.03M |