173.15
+1.62(+0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2026 | 174.54 | 171.53 | 171.53 | 174.58 | 168.19 | 244,788 |
| February 02, 2026 | 174 | 176.81 | 176.81 | 176.93 | 171.03 | 211,005 |
| January 30, 2026 | 173.78 | 174.67 | 174.67 | 174.7 | 171.7 | 196,400 |
| January 29, 2026 | 178.78 | 174.6 | 174.6 | 180.2 | 170.43 | 329,800 |
| January 28, 2026 | 182.24 | 179.24 | 179.24 | 183.02 | 179.19 | 214,746 |
| January 27, 2026 | 182.79 | 182.99 | 182.99 | 183.72 | 181.17 | 338,100 |
| January 26, 2026 | 182.57 | 183.5 | 183.5 | 183.61 | 179.3 | 199,322 |
| January 23, 2026 | 182.62 | 182.41 | 182.32 | 182.88 | 179.92 | 126,038 |
| January 22, 2026 | 181.12 | 182.04 | 182.04 | 182.27 | 180.83 | 196,300 |
| January 21, 2026 | 179.51 | 181.05 | 181.05 | 181.21 | 177.48 | 218,000 |
| January 20, 2026 | 180 | 178.12 | 178.12 | 180.45 | 176.39 | 196,443 |
| January 16, 2026 | 176.84 | 178.17 | 178.17 | 178.68 | 176.35 | 226,100 |
| January 15, 2026 | 175.81 | 177.57 | 177.57 | 178.14 | 174.66 | 234,134 |
| January 14, 2026 | 175.55 | 175.3 | 175.3 | 177.78 | 174.78 | 163,500 |
| January 13, 2026 | 177.51 | 176.68 | 176.68 | 178.48 | 175.64 | 189,800 |
| January 12, 2026 | 176.32 | 177.84 | 177.84 | 178.9 | 175.48 | 151,849 |
| January 09, 2026 | 175.36 | 176.55 | 176.55 | 177.01 | 174.96 | 196,531 |
| January 08, 2026 | 176 | 176 | 176 | 177.47 | 174.76 | 346,814 |
| January 07, 2026 | 177.5 | 176 | 176 | 178.33 | 175.08 | 197,435 |
| January 06, 2026 | 178.18 | 177.67 | 177.67 | 179.33 | 176.69 | 127,300 |
| January 05, 2026 | 174.81 | 179.06 | 179.06 | 181.25 | 172.02 | 257,101 |
| January 02, 2026 | 169.87 | 170.28 | 170.28 | 170.75 | 167.5 | 165,200 |
| December 31, 2025 | 172.22 | 170.83 | 170.83 | 172.5 | 170.3 | 123,600 |
| December 30, 2025 | 177.37 | 172.67 | 172.67 | 177.37 | 172.56 | 120,414 |
| December 29, 2025 | 176.79 | 175.87 | 175.87 | 176.79 | 175.01 | 145,116 |
| December 26, 2025 | 175.7 | 175.49 | 175.49 | 176.07 | 174.49 | 72,426 |
| December 24, 2025 | 176.26 | 175.85 | 175.85 | 177.57 | 175.08 | 102,331 |
| December 23, 2025 | 178.81 | 176.33 | 176.33 | 179.83 | 176.33 | 340,400 |
| December 22, 2025 | 176.06 | 178.65 | 178.65 | 179.62 | 174.9 | 365,327 |
| December 19, 2025 | 175 | 176.54 | 176.54 | 177.1 | 173.19 | 995,163 |
| December 18, 2025 | 176.21 | 174.68 | 174.68 | 176.66 | 173.48 | 579,426 |
| December 17, 2025 | 169.81 | 176.7 | 176.7 | 176.76 | 169.76 | 433,512 |
| December 16, 2025 | 170.52 | 170.87 | 170.87 | 171.66 | 167.94 | 389,800 |
| December 15, 2025 | 170.67 | 170.59 | 170.59 | 171 | 169.02 | 368,300 |
| December 12, 2025 | 169.54 | 170.72 | 170.72 | 171.17 | 167.48 | 265,509 |
| December 11, 2025 | 167.24 | 168.33 | 168.33 | 169.78 | 166.56 | 312,434 |
| December 10, 2025 | 166.54 | 166.61 | 166.61 | 168.75 | 163.78 | 221,124 |
| December 09, 2025 | 165 | 166.6 | 166.6 | 167.57 | 165 | 275,000 |
| December 08, 2025 | 169.05 | 165.42 | 165.42 | 169.69 | 164.7 | 527,905 |
| December 05, 2025 | 165.94 | 170.79 | 170.79 | 170.93 | 165.51 | 337,700 |
| December 04, 2025 | 165.32 | 166.66 | 166.66 | 167.08 | 165.29 | 208,052 |
| December 03, 2025 | 164.57 | 165.03 | 165.03 | 165.26 | 161.99 | 204,046 |
| December 02, 2025 | 164.15 | 164.43 | 164.43 | 166.76 | 163.66 | 274,045 |
| December 01, 2025 | 163.25 | 164.2 | 164.2 | 167.45 | 162.16 | 370,000 |
| November 28, 2025 | 163.22 | 163.15 | 163.15 | 164.32 | 162.86 | 130,000 |
| November 26, 2025 | 165.04 | 163.95 | 163.95 | 166.63 | 163.95 | 245,707 |
| November 25, 2025 | 163.11 | 165.5 | 165.5 | 166.36 | 162 | 190,000 |
| November 24, 2025 | 162.71 | 162.27 | 162.27 | 164.23 | 161.37 | 377,308 |
| November 21, 2025 | 161.82 | 164.03 | 164.03 | 165.66 | 161.82 | 283,800 |
| November 20, 2025 | 162.91 | 162.02 | 162.02 | 165.59 | 160.37 | 221,044 |
| November 19, 2025 | 161.03 | 163.35 | 163.35 | 163.37 | 160.76 | 203,276 |
| November 18, 2025 | 161.48 | 161.39 | 161.39 | 161.91 | 159.38 | 175,330 |
| November 17, 2025 | 163.34 | 161.32 | 161.32 | 165.2 | 161.2 | 217,800 |
| November 14, 2025 | 165.38 | 164.99 | 164.99 | 165.84 | 163.58 | 174,458 |
| November 13, 2025 | 164.29 | 164.96 | 164.96 | 167.67 | 164.29 | 249,500 |
| November 12, 2025 | 164.11 | 165.36 | 165.36 | 166.91 | 162.77 | 263,200 |
| November 11, 2025 | 164.2 | 163.86 | 163.86 | 165.5 | 162.73 | 344,600 |
| November 10, 2025 | 162.59 | 162.9 | 162.9 | 163.94 | 161.29 | 196,100 |
| November 07, 2025 | 163.7 | 163.41 | 163.41 | 166.18 | 163.16 | 306,384 |
| November 06, 2025 | 165.78 | 163.98 | 163.98 | 168.9 | 163.89 | 345,006 |