197.45
-3.5(-1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 202.49 | 197.45 | 197.45 | 202.53 | 197.04 | 1.04M |
| January 13, 2026 | 201.89 | 200.95 | 200.95 | 205.22 | 199.46 | 1.14M |
| January 12, 2026 | 193.27 | 203.61 | 203.61 | 204.5 | 191 | 1.66M |
| January 09, 2026 | 199.2 | 195.57 | 195.57 | 201.94 | 192.2 | 1.87M |
| January 08, 2026 | 200.44 | 198.01 | 198.01 | 202.75 | 197.79 | 1.34M |
| January 07, 2026 | 202.16 | 200.61 | 200.61 | 204.56 | 197.73 | 1.42M |
| January 06, 2026 | 197.7 | 202.34 | 202.34 | 204.67 | 196.73 | 1.65M |
| January 05, 2026 | 193.82 | 196.64 | 196.64 | 197 | 192.24 | 1.49M |
| January 02, 2026 | 190.43 | 193.45 | 193.45 | 194.77 | 189.87 | 942,484 |
| December 31, 2025 | 188.31 | 188.36 | 188.36 | 191.05 | 187.39 | 686,718 |
| December 30, 2025 | 186.64 | 188.59 | 188.59 | 191.91 | 186.6 | 689,724 |
| December 29, 2025 | 185.93 | 189.07 | 189.07 | 190.21 | 185.93 | 1.12M |
| December 26, 2025 | 188.73 | 189.89 | 189.89 | 192.45 | 187.46 | 651,930 |
| December 24, 2025 | 189 | 188.67 | 188.67 | 189.91 | 187 | 442,839 |
| December 23, 2025 | 187.71 | 187.81 | 187.81 | 188.72 | 184.95 | 901,993 |
| December 22, 2025 | 183.69 | 186.54 | 186.54 | 188 | 182.5 | 946,673 |
| December 19, 2025 | 183.01 | 182.07 | 182.07 | 183.53 | 180.8 | 1.79M |
| December 18, 2025 | 181.85 | 182.04 | 182.04 | 183.81 | 179.92 | 1.23M |
| December 17, 2025 | 177.87 | 178.54 | 178.54 | 180.09 | 175.83 | 1.19M |
| December 16, 2025 | 179.97 | 176.77 | 176.77 | 182.84 | 176.12 | 962,457 |
| December 15, 2025 | 182.48 | 181.66 | 181.66 | 183.75 | 180.28 | 1.38M |
| December 12, 2025 | 182.27 | 183.41 | 183.41 | 183.77 | 179.72 | 1.25M |
| December 11, 2025 | 177.16 | 181.41 | 181.41 | 184.57 | 177.16 | 1.25M |
| December 10, 2025 | 176.09 | 177.16 | 177.16 | 178.33 | 173.76 | 966,798 |
| December 09, 2025 | 173.66 | 175.34 | 175.34 | 178.08 | 173.23 | 806,806 |
| December 08, 2025 | 178.9 | 174.62 | 174.62 | 180.05 | 174.57 | 1.65M |
| December 05, 2025 | 167.76 | 173.2 | 173.2 | 177.73 | 167.6 | 2.2M |
| December 04, 2025 | 161.25 | 168.42 | 168.42 | 168.87 | 159.52 | 4.24M |
| December 03, 2025 | 161.28 | 163.15 | 163.15 | 166.46 | 160.06 | 2.83M |
| December 02, 2025 | 163.84 | 158.9 | 158.9 | 163.84 | 158.86 | 1.61M |
| December 01, 2025 | 163.07 | 161.79 | 161.79 | 164.76 | 160.58 | 1.53M |
| November 28, 2025 | 166.75 | 164.89 | 164.89 | 167.8 | 164.48 | 703,373 |
| November 26, 2025 | 163.42 | 166.95 | 166.95 | 167.92 | 161.8 | 1.01M |
| November 25, 2025 | 157.84 | 163.18 | 163.18 | 166.24 | 157.53 | 1.46M |
| November 24, 2025 | 157.67 | 157.33 | 157.33 | 160.27 | 156 | 1.17M |
| November 21, 2025 | 149.39 | 155.03 | 155.03 | 157.31 | 149.39 | 1.57M |
| November 20, 2025 | 151.93 | 149.19 | 149.19 | 156.11 | 149.05 | 1.36M |
| November 19, 2025 | 147.9 | 148.35 | 148.35 | 151.33 | 145.73 | 1.1M |
| November 18, 2025 | 144.72 | 147.51 | 147.51 | 150.37 | 144.19 | 1.03M |
| November 17, 2025 | 148.73 | 147.72 | 147.72 | 151.07 | 145.16 | 1.01M |
| November 14, 2025 | 143.91 | 147.05 | 147.05 | 149.82 | 143.02 | 730,800 |
| November 13, 2025 | 151.85 | 147.06 | 147.06 | 153.29 | 145.7 | 1.31M |
| November 12, 2025 | 151.61 | 152.74 | 152.74 | 154.26 | 150.17 | 1.06M |
| November 11, 2025 | 150.21 | 150.07 | 150.07 | 151.23 | 145.12 | 1.2M |
| November 10, 2025 | 155.54 | 152.49 | 152.49 | 156.97 | 149.68 | 1.04M |
| November 07, 2025 | 146.97 | 152.28 | 152.28 | 153.11 | 145 | 1.1M |
| November 06, 2025 | 154.18 | 150.24 | 150.24 | 155.19 | 149.2 | 1.03M |
| November 05, 2025 | 155.94 | 155.94 | 155.94 | 161.99 | 152.03 | 1.38M |
| November 04, 2025 | 154.37 | 156.37 | 156.37 | 157.46 | 153.51 | 966,400 |
| November 03, 2025 | 155.56 | 158.44 | 158.44 | 159.57 | 153.64 | 1.18M |
| October 31, 2025 | 156.15 | 157.27 | 157.27 | 159.14 | 155.28 | 1.1M |
| October 30, 2025 | 161.38 | 156.81 | 156.81 | 162.01 | 155.7 | 929,715 |
| October 29, 2025 | 160 | 161.57 | 161.57 | 162.63 | 159.47 | 1.02M |
| October 28, 2025 | 160.05 | 160.67 | 160.67 | 164.98 | 156.5 | 1.09M |
| October 27, 2025 | 163.47 | 160.25 | 160.25 | 168.98 | 159.4 | 1.03M |
| October 24, 2025 | 156.02 | 156.29 | 156.29 | 158.75 | 155.45 | 835,700 |
| October 23, 2025 | 151.09 | 157.09 | 157.09 | 158.52 | 151.09 | 1.02M |
| October 22, 2025 | 152.85 | 151.5 | 151.5 | 154.29 | 150.95 | 1.07M |
| October 21, 2025 | 153.95 | 152.84 | 152.84 | 156.6 | 152.6 | 655,512 |
| October 20, 2025 | 157.63 | 156.15 | 156.15 | 159.93 | 156 | 1.14M |