165.72
+0.3744(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 165.2 | 165.72 | 165.72 | 165.79 | 165.13 | 11,705 |
| January 12, 2026 | 163.54 | 165.34 | 165.34 | 165.34 | 163.54 | 13,217 |
| January 09, 2026 | 164.81 | 164.13 | 164.13 | 165.01 | 164.06 | 29,100 |
| January 08, 2026 | 164.51 | 163.09 | 163.09 | 164.51 | 162.61 | 13,309 |
| January 07, 2026 | 165.83 | 164.9 | 164.9 | 165.83 | 164.44 | 20,503 |
| January 06, 2026 | 164.31 | 166.21 | 166.21 | 166.36 | 163.67 | 15,045 |
| January 05, 2026 | 162.91 | 164.07 | 164.07 | 164.42 | 162.91 | 6,500 |
| January 02, 2026 | 161.16 | 161.94 | 161.94 | 162.06 | 160.41 | 8,237 |
| December 31, 2025 | 161.6 | 159.88 | 159.88 | 161.6 | 159.87 | 7,500 |
| December 30, 2025 | 162.37 | 161.48 | 161.48 | 162.37 | 161.4 | 11,500 |
| December 29, 2025 | 161.63 | 161.96 | 161.96 | 162.51 | 161.58 | 9,600 |
| December 26, 2025 | 163.21 | 162.95 | 162.95 | 163.22 | 162.61 | 21,944 |
| December 24, 2025 | 162.73 | 163.29 | 163.29 | 163.29 | 162.73 | 2,818 |
| December 23, 2025 | 162.29 | 162.82 | 162.82 | 162.93 | 162.11 | 7,000 |
| December 22, 2025 | 162.51 | 162.96 | 162.96 | 163.35 | 162.41 | 9,100 |
| December 19, 2025 | 160.26 | 161.35 | 161.35 | 161.88 | 160.21 | 5,152 |
| December 18, 2025 | 159.15 | 158.52 | 158.52 | 159.41 | 158.04 | 6,816 |
| December 17, 2025 | 160 | 156.29 | 156.29 | 160 | 156.26 | 13,300 |
| December 16, 2025 | 158.68 | 159.4 | 159.4 | 159.93 | 158.43 | 8,842 |
| December 15, 2025 | 161.13 | 159.37 | 159.37 | 161.13 | 159.37 | 10,400 |
| December 12, 2025 | 163.4 | 160.11 | 160.11 | 163.4 | 159.31 | 4,618 |
| December 11, 2025 | 161.4 | 163.97 | 163.94 | 163.97 | 161.16 | 8,700 |
| December 10, 2025 | 160.87 | 162.55 | 162.52 | 163.12 | 160.65 | 4,343 |
| December 09, 2025 | 160.72 | 160.8 | 160.77 | 161.78 | 160.72 | 7,800 |
| December 08, 2025 | 161.18 | 161.14 | 161.14 | 161.63 | 160.66 | 6,504 |
| December 05, 2025 | 161.53 | 161.06 | 161.06 | 161.57 | 160.48 | 8,423 |
| December 04, 2025 | 160.21 | 161.07 | 161.07 | 161.53 | 159.95 | 7,423 |
| December 03, 2025 | 158.66 | 160.02 | 160.02 | 160.17 | 158.23 | 7,900 |
| December 02, 2025 | 160.49 | 159.18 | 159.18 | 160.58 | 158.71 | 86,300 |
| December 01, 2025 | 158.07 | 158.36 | 158.36 | 159.51 | 158.07 | 7,829 |
| November 28, 2025 | 158.72 | 159.87 | 159.87 | 159.97 | 158.72 | 1,437 |
| November 26, 2025 | 156.83 | 158.3 | 158.3 | 158.43 | 156.83 | 6,000 |
| November 25, 2025 | 152.8 | 156.49 | 156.49 | 156.49 | 152.8 | 13,701 |
| November 24, 2025 | 152.07 | 154.61 | 154.61 | 154.74 | 152.07 | 11,017 |
| November 21, 2025 | 150.34 | 151.29 | 151.29 | 152.27 | 148.54 | 8,537 |
| November 20, 2025 | 157.04 | 150.1 | 150.1 | 157.51 | 149.86 | 13,230 |
| November 19, 2025 | 153.31 | 154.24 | 154.24 | 155 | 153.21 | 32,500 |
| November 18, 2025 | 153.25 | 153.35 | 153.35 | 154.33 | 152.2 | 9,614 |
| November 17, 2025 | 155.84 | 154.17 | 154.17 | 156.11 | 153.23 | 15,118 |
| November 14, 2025 | 153.88 | 156.24 | 156.24 | 158.05 | 153.88 | 12,513 |
| November 13, 2025 | 161.01 | 156.62 | 156.62 | 161.01 | 156.39 | 9,037 |
| November 12, 2025 | 163.43 | 161.87 | 161.87 | 163.43 | 161.66 | 12,000 |
| November 11, 2025 | 162.07 | 161.78 | 161.78 | 162.64 | 161.09 | 17,400 |
| November 10, 2025 | 162.24 | 163.05 | 163.05 | 163.2 | 161.23 | 29,500 |
| November 07, 2025 | 157.58 | 159.94 | 159.94 | 159.94 | 156.12 | 10,600 |
| November 06, 2025 | 160.99 | 158.64 | 158.64 | 160.99 | 157.99 | 25,500 |
| November 05, 2025 | 159.17 | 161.18 | 161.18 | 161.87 | 159.17 | 7,445 |
| November 04, 2025 | 160.13 | 159.64 | 159.64 | 161.92 | 159.51 | 29,306 |
| November 03, 2025 | 164.18 | 163.47 | 163.47 | 164.18 | 162.88 | 7,000 |
| October 31, 2025 | 162.88 | 163.48 | 163.48 | 164.22 | 162.1 | 9,500 |
| October 30, 2025 | 162.39 | 161.78 | 161.78 | 163.95 | 161.78 | 5,730 |
| October 29, 2025 | 163.96 | 164.33 | 164.33 | 165.16 | 163.68 | 11,012 |
| October 28, 2025 | 164.32 | 163.81 | 163.81 | 164.5 | 163.75 | 9,226 |
| October 27, 2025 | 165.13 | 164.79 | 164.79 | 165.13 | 164.1 | 12,746 |
| October 24, 2025 | 162.61 | 163.14 | 163.14 | 164 | 162.61 | 8,100 |
| October 23, 2025 | 158.28 | 160.95 | 160.95 | 161.3 | 158.28 | 7,700 |
| October 22, 2025 | 160.55 | 158.54 | 158.54 | 160.81 | 155.85 | 13,100 |
| October 21, 2025 | 161.03 | 161.08 | 161.08 | 161.49 | 160.77 | 36,507 |
| October 20, 2025 | 160.05 | 161.21 | 161.21 | 161.44 | 160.05 | 9,500 |
| October 17, 2025 | 158.81 | 159.28 | 159.28 | 159.82 | 157.97 | 7,700 |