156.78
-2.6(-1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 159.13 | 156.78 | 156.78 | 159.83 | 154.54 | 223,348 |
| December 31, 2025 | 161.25 | 159.38 | 159.38 | 161.54 | 159.38 | 230,800 |
| December 30, 2025 | 161.16 | 161.23 | 161.23 | 162.3 | 160.89 | 184,300 |
| December 29, 2025 | 160.96 | 161.16 | 161.16 | 162.04 | 159.46 | 149,100 |
| December 26, 2025 | 162.74 | 160.96 | 160.96 | 163 | 160.83 | 72,723 |
| December 24, 2025 | 162.11 | 162.35 | 162.35 | 162.81 | 162.07 | 61,427 |
| December 23, 2025 | 162.46 | 162.24 | 162.24 | 163.63 | 161.2 | 137,457 |
| December 22, 2025 | 161.9 | 162.27 | 162.27 | 163.4 | 160.12 | 170,100 |
| December 19, 2025 | 161.85 | 161.06 | 161.06 | 163.7 | 160.14 | 587,624 |
| December 18, 2025 | 162.16 | 162.18 | 162.18 | 162.9 | 160.36 | 191,600 |
| December 17, 2025 | 162.63 | 160.77 | 160.77 | 163.98 | 158.88 | 185,843 |
| December 16, 2025 | 164.72 | 162.55 | 162.55 | 165.3 | 161.82 | 205,821 |
| December 15, 2025 | 163.37 | 164.57 | 164.57 | 164.84 | 162.09 | 256,392 |
| December 12, 2025 | 163.29 | 163.91 | 163.91 | 165.3 | 160.56 | 303,132 |
| December 11, 2025 | 159.43 | 162.25 | 162.25 | 163.52 | 158.07 | 207,448 |
| December 10, 2025 | 155.88 | 158.72 | 158.72 | 159.02 | 155.88 | 226,100 |
| December 09, 2025 | 156.44 | 156.2 | 156.2 | 156.91 | 154.57 | 199,955 |
| December 08, 2025 | 155.36 | 156.48 | 156.48 | 159.13 | 155.16 | 231,600 |
| December 05, 2025 | 161.79 | 153.93 | 153.93 | 161.88 | 153.54 | 263,445 |
| December 04, 2025 | 161.31 | 162.01 | 162.01 | 163.25 | 160.35 | 270,511 |
| December 03, 2025 | 161.59 | 162.28 | 162.28 | 162.42 | 159.41 | 174,019 |
| December 02, 2025 | 160.23 | 160.66 | 160.66 | 162.03 | 158.96 | 191,000 |
| December 01, 2025 | 158.2 | 159.28 | 159.28 | 160.32 | 157.18 | 221,928 |
| November 28, 2025 | 159.91 | 158.41 | 158.41 | 160.73 | 157.59 | 144,099 |
| November 26, 2025 | 154.44 | 158.59 | 158.59 | 159.83 | 153.22 | 330,800 |
| November 25, 2025 | 153.25 | 154.63 | 154.63 | 155.57 | 152.99 | 179,600 |
| November 24, 2025 | 151.43 | 153.47 | 153.47 | 154.15 | 148 | 334,036 |
| November 21, 2025 | 148.57 | 150.46 | 150.46 | 154.41 | 146.95 | 402,600 |
| November 20, 2025 | 157.03 | 148.05 | 148.05 | 157.78 | 147.9 | 410,459 |
| November 19, 2025 | 156.64 | 156.59 | 156.59 | 158.71 | 155.73 | 212,627 |
| November 18, 2025 | 154.61 | 155.57 | 155.57 | 157.69 | 151.88 | 211,947 |
| November 17, 2025 | 159.79 | 154.61 | 154.61 | 160.54 | 154.46 | 302,300 |
| November 14, 2025 | 157 | 160.01 | 160.01 | 160.71 | 156.57 | 244,600 |
| November 13, 2025 | 161.55 | 158 | 157.58 | 161.65 | 157.4 | 180,900 |
| November 12, 2025 | 162.3 | 161.63 | 161.63 | 163.66 | 161.34 | 161,793 |
| November 11, 2025 | 161.38 | 162.52 | 162.52 | 163.16 | 160.51 | 173,600 |
| November 10, 2025 | 160.98 | 161.38 | 161.38 | 163.99 | 160.75 | 152,400 |
| November 07, 2025 | 162.1 | 160.73 | 160.73 | 163.04 | 159.44 | 170,721 |
| November 06, 2025 | 162.05 | 161.91 | 161.91 | 166.08 | 161.5 | 371,600 |
| November 05, 2025 | 159.58 | 162.18 | 162.18 | 162.25 | 158.37 | 444,025 |
| November 04, 2025 | 158.58 | 159.87 | 159.87 | 161.65 | 158.58 | 317,600 |
| November 03, 2025 | 158.5 | 158.83 | 158.83 | 161.14 | 156.59 | 199,700 |
| October 31, 2025 | 158.17 | 158.5 | 158.5 | 163.05 | 157.05 | 363,103 |
| October 30, 2025 | 154.75 | 158.45 | 158.45 | 163.16 | 150.01 | 649,537 |
| October 29, 2025 | 149.26 | 148.07 | 148.07 | 150.69 | 146.77 | 338,300 |
| October 28, 2025 | 149.58 | 149.26 | 149.26 | 150.17 | 147.01 | 300,632 |
| October 27, 2025 | 154.23 | 150.74 | 150.74 | 154.7 | 149.11 | 231,231 |
| October 24, 2025 | 156.76 | 154.13 | 154.13 | 157.25 | 153.52 | 139,148 |
| October 23, 2025 | 155.7 | 154.82 | 154.82 | 156.53 | 154.44 | 216,300 |
| October 22, 2025 | 152.75 | 154.72 | 154.72 | 155.45 | 151.5 | 519,777 |
| October 21, 2025 | 158.49 | 153.38 | 153.38 | 158.5 | 149.58 | 468,770 |
| October 20, 2025 | 159.04 | 158.4 | 158.4 | 159.1 | 156.7 | 178,400 |
| October 17, 2025 | 158.32 | 157.44 | 157.44 | 159.49 | 155.53 | 256,118 |
| October 16, 2025 | 159.72 | 158.52 | 158.52 | 163.01 | 158.32 | 360,430 |
| October 15, 2025 | 158.93 | 160.21 | 160.21 | 160.99 | 154.15 | 244,500 |
| October 14, 2025 | 152.63 | 158.93 | 158.93 | 159 | 152.63 | 251,900 |
| October 13, 2025 | 150.98 | 153.64 | 153.64 | 153.73 | 150.65 | 193,600 |
| October 10, 2025 | 153.82 | 150.71 | 150.71 | 155.45 | 150.19 | 245,753 |
| October 09, 2025 | 155.91 | 154.41 | 154.41 | 157.15 | 153.81 | 259,245 |
| October 08, 2025 | 154.54 | 155.91 | 155.91 | 156.8 | 153.47 | 183,038 |