160.69
-0.43(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 161.26 | 160.69 | 160.69 | 161.83 | 160.17 | 965,317 |
| January 12, 2026 | 158.23 | 161.12 | 161.12 | 161.4 | 157.5 | 1.08M |
| January 09, 2026 | 159.48 | 158.89 | 158.89 | 160.19 | 157.11 | 1.39M |
| January 08, 2026 | 156.13 | 158.15 | 158.15 | 158.91 | 155.94 | 1.2M |
| January 07, 2026 | 156.92 | 156.9 | 156.9 | 157.13 | 154.28 | 1.44M |
| January 06, 2026 | 154.71 | 157.5 | 157.5 | 157.89 | 154.71 | 1.01M |
| January 05, 2026 | 151.33 | 154.4 | 154.4 | 154.7 | 150.64 | 1.33M |
| January 02, 2026 | 149.14 | 151.86 | 151.86 | 151.97 | 148.76 | 845,200 |
| December 31, 2025 | 150.08 | 149.01 | 149.01 | 150.59 | 148.97 | 683,100 |
| December 30, 2025 | 150.5 | 150.12 | 150.12 | 150.87 | 149.69 | 666,549 |
| December 29, 2025 | 152.4 | 151.06 | 151.06 | 152.66 | 150.89 | 789,445 |
| December 26, 2025 | 151.25 | 152.24 | 152.24 | 152.43 | 151.22 | 459,600 |
| December 24, 2025 | 151.24 | 151.56 | 151.56 | 152.11 | 150.89 | 458,009 |
| December 23, 2025 | 153.02 | 151.65 | 151.65 | 153.35 | 151.49 | 915,747 |
| December 22, 2025 | 152.52 | 153.02 | 153.02 | 153.47 | 151.56 | 1.19M |
| December 19, 2025 | 150 | 152.87 | 152.87 | 153.32 | 149.92 | 3.04M |
| December 18, 2025 | 150.93 | 150.72 | 150.72 | 151.83 | 149.69 | 1.39M |
| December 17, 2025 | 149.46 | 149.75 | 149.75 | 150.73 | 149 | 1.69M |
| December 16, 2025 | 151.84 | 149.98 | 149.98 | 154.25 | 149.54 | 1.04M |
| December 15, 2025 | 151.88 | 151.57 | 151.57 | 155.04 | 151.1 | 1.21M |
| December 12, 2025 | 153.65 | 151.76 | 151.76 | 154.48 | 151.18 | 1.32M |
| December 11, 2025 | 151 | 153.02 | 153.02 | 153.84 | 149.59 | 1.37M |
| December 10, 2025 | 148 | 151.35 | 151.35 | 151.37 | 147.36 | 1.77M |
| December 09, 2025 | 148.57 | 147.7 | 147.7 | 149.15 | 147.63 | 587,169 |
| December 08, 2025 | 150.83 | 148.05 | 148.05 | 150.9 | 147.6 | 1.49M |
| December 05, 2025 | 150.3 | 151.47 | 151.47 | 151.67 | 149.24 | 1.6M |
| December 04, 2025 | 147.95 | 150.5 | 150.5 | 151.26 | 147.95 | 1.89M |
| December 03, 2025 | 146.55 | 148.09 | 148.09 | 148.66 | 145.57 | 1.13M |
| December 02, 2025 | 146.84 | 146.48 | 146.48 | 147.1 | 144.93 | 887,600 |
| December 01, 2025 | 145.48 | 146.45 | 146.45 | 147.87 | 145.08 | 1.18M |
| November 28, 2025 | 147.5 | 146.9 | 146.13 | 147.5 | 146.66 | 507,900 |
| November 26, 2025 | 146.73 | 147.36 | 146.59 | 147.94 | 146.5 | 1.32M |
| November 25, 2025 | 145.02 | 147.58 | 146.81 | 148.38 | 145 | 1.38M |
| November 24, 2025 | 143.46 | 144.26 | 143.5 | 146.26 | 142.87 | 2.41M |
| November 21, 2025 | 139.5 | 143.21 | 143.21 | 143.83 | 139.16 | 1.69M |
| November 20, 2025 | 140.51 | 138.3 | 138.3 | 141.08 | 138.22 | 983,715 |
| November 19, 2025 | 140.43 | 139.13 | 139.13 | 140.95 | 138.92 | 1.14M |
| November 18, 2025 | 141.59 | 139.91 | 139.91 | 143.02 | 138.74 | 1.26M |
| November 17, 2025 | 140.46 | 142.23 | 142.23 | 142.75 | 139.09 | 2.68M |
| November 14, 2025 | 138.31 | 138.42 | 138.42 | 140.07 | 137.3 | 1.04M |
| November 13, 2025 | 140.15 | 138.44 | 138.44 | 140.54 | 137.53 | 1.45M |
| November 12, 2025 | 140 | 140.68 | 140.68 | 142.09 | 139 | 1.61M |
| November 11, 2025 | 140.4 | 139.51 | 139.51 | 140.62 | 137.73 | 1.31M |
| November 10, 2025 | 137.14 | 140.44 | 140.44 | 141.79 | 136.88 | 2.03M |
| November 07, 2025 | 134.99 | 137.43 | 137.43 | 137.48 | 134.16 | 1.67M |
| November 06, 2025 | 138 | 134.54 | 134.54 | 138.22 | 133.96 | 2.08M |
| November 05, 2025 | 134.17 | 137.92 | 137.92 | 140.72 | 133.27 | 3.41M |
| November 04, 2025 | 129.89 | 135.73 | 135.73 | 136.18 | 128.1 | 4.91M |
| November 03, 2025 | 121.73 | 122.46 | 122.46 | 124.09 | 120.94 | 2.46M |
| October 31, 2025 | 119.35 | 121.9 | 121.9 | 122.79 | 118.94 | 1.58M |
| October 30, 2025 | 119.1 | 120.19 | 120.19 | 121.7 | 118.58 | 1.23M |
| October 29, 2025 | 119.48 | 117.57 | 117.57 | 119.78 | 117.45 | 873,500 |
| October 28, 2025 | 120.33 | 119.4 | 119.4 | 121.27 | 119.21 | 881,675 |
| October 27, 2025 | 118.73 | 119.65 | 119.65 | 119.77 | 117.69 | 932,000 |
| October 24, 2025 | 119.27 | 117.81 | 117.81 | 119.27 | 117.66 | 604,400 |
| October 23, 2025 | 117.72 | 118.47 | 118.47 | 118.96 | 116.84 | 770,174 |
| October 22, 2025 | 120.46 | 118.61 | 118.61 | 121.39 | 118.48 | 1.03M |
| October 21, 2025 | 120.27 | 121.03 | 121.03 | 121.92 | 120.17 | 523,800 |
| October 20, 2025 | 120.12 | 120.44 | 120.44 | 121.3 | 120.04 | 633,100 |
| October 17, 2025 | 118.14 | 119.92 | 119.92 | 120.25 | 117.97 | 755,100 |