213.93
+2.44(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 211.97 | 213.93 | 213.93 | 214.33 | 211.19 | 421,924 |
| January 12, 2026 | 211.24 | 211.49 | 211.49 | 212.33 | 208.98 | 770,332 |
| January 09, 2026 | 214.19 | 212.25 | 212.25 | 214.32 | 210.88 | 411,908 |
| January 08, 2026 | 209 | 213.46 | 213.46 | 214.23 | 208.62 | 1.07M |
| January 07, 2026 | 210 | 210.68 | 210.68 | 211.27 | 208.09 | 741,441 |
| January 06, 2026 | 205.57 | 209.35 | 209.35 | 209.91 | 204.57 | 807,877 |
| January 05, 2026 | 201.47 | 203.76 | 203.76 | 206.07 | 201.47 | 946,200 |
| January 02, 2026 | 203.67 | 202.44 | 202.44 | 204.55 | 199.2 | 915,356 |
| December 31, 2025 | 204.9 | 202.85 | 202.85 | 204.9 | 202.5 | 675,423 |
| December 30, 2025 | 205.41 | 205.09 | 205.09 | 205.71 | 204.55 | 464,900 |
| December 29, 2025 | 205 | 205.6 | 205.6 | 206.41 | 205 | 498,804 |
| December 26, 2025 | 204.9 | 205.51 | 205.51 | 205.77 | 203.99 | 415,403 |
| December 24, 2025 | 203.02 | 205 | 205 | 205.77 | 202.6 | 288,473 |
| December 23, 2025 | 204.77 | 203.22 | 203.22 | 206.24 | 203.15 | 619,554 |
| December 22, 2025 | 203.56 | 205.8 | 205.8 | 205.82 | 202.78 | 861,847 |
| December 19, 2025 | 202.27 | 201.62 | 201.62 | 203.25 | 200.53 | 3.35M |
| December 18, 2025 | 202.35 | 202.2 | 202.2 | 204.71 | 201.36 | 1.25M |
| December 17, 2025 | 205.57 | 201.47 | 201.47 | 209.5 | 201.26 | 1.13M |
| December 16, 2025 | 206.71 | 207.04 | 207.04 | 207.7 | 205.01 | 1.47M |
| December 15, 2025 | 208.39 | 207.23 | 207.23 | 209.62 | 206.68 | 1.48M |
| December 12, 2025 | 210.69 | 208.36 | 208.36 | 211 | 207.26 | 995,369 |
| December 11, 2025 | 211.21 | 210.79 | 210.79 | 211.74 | 208.75 | 913,412 |
| December 10, 2025 | 202.09 | 210.28 | 210.28 | 211.43 | 202.09 | 1.1M |
| December 09, 2025 | 201.27 | 202.24 | 202.24 | 203.98 | 201.11 | 462,542 |
| December 08, 2025 | 203 | 201.27 | 201.27 | 203.28 | 200.9 | 720,943 |
| December 05, 2025 | 202 | 203.59 | 203.59 | 204.48 | 201.06 | 999,827 |
| December 04, 2025 | 199.97 | 202.09 | 202.09 | 205.47 | 199 | 1.38M |
| December 03, 2025 | 200.76 | 199.46 | 199.46 | 201.19 | 198.3 | 592,116 |
| December 02, 2025 | 197.47 | 197.18 | 197.18 | 198.5 | 196.14 | 1.23M |
| December 01, 2025 | 193.92 | 196.88 | 196.88 | 198.43 | 193.27 | 1.08M |
| November 28, 2025 | 194.76 | 195.32 | 195.32 | 196.13 | 194.08 | 393,413 |
| November 26, 2025 | 192.84 | 194.79 | 194.79 | 195.25 | 192.6 | 818,425 |
| November 25, 2025 | 193.46 | 192.93 | 192.93 | 194.5 | 191.44 | 971,382 |
| November 24, 2025 | 192.71 | 192.4 | 192.4 | 193.7 | 191.43 | 2.23M |
| November 21, 2025 | 188.62 | 192.23 | 192.23 | 193.23 | 187.51 | 1.52M |
| November 20, 2025 | 193.12 | 187.1 | 187.1 | 194.27 | 186.67 | 833,603 |
| November 19, 2025 | 189.5 | 189.62 | 189.62 | 190.95 | 188.49 | 804,964 |
| November 18, 2025 | 189.42 | 189.85 | 189.85 | 191.48 | 187.53 | 1.15M |
| November 17, 2025 | 193 | 189.8 | 189.8 | 193.79 | 188.84 | 1.31M |
| November 14, 2025 | 194.1 | 194.13 | 194.13 | 195.99 | 192.6 | 1.58M |
| November 13, 2025 | 199.45 | 195.06 | 195.06 | 199.95 | 194.72 | 1.14M |
| November 12, 2025 | 200.28 | 198.61 | 198.61 | 202.36 | 198.24 | 1.23M |
| November 11, 2025 | 203.09 | 199.66 | 199.66 | 203.54 | 198.46 | 822,400 |
| November 10, 2025 | 202.29 | 202.73 | 202.73 | 204.25 | 201.26 | 903,400 |
| November 07, 2025 | 203.75 | 201.16 | 201.16 | 203.75 | 198.2 | 1.14M |
| November 06, 2025 | 205.19 | 203.98 | 203.98 | 206.45 | 201.93 | 894,600 |
| November 05, 2025 | 203.64 | 205.48 | 205.48 | 205.49 | 200.64 | 1.35M |
| November 04, 2025 | 208.97 | 205.45 | 205.45 | 209.08 | 203.63 | 1.54M |
| November 03, 2025 | 213.56 | 210.54 | 210.54 | 213.56 | 209.62 | 1.06M |
| October 31, 2025 | 214.9 | 213.94 | 213.94 | 216.06 | 212.37 | 1.27M |
| October 30, 2025 | 219.16 | 214.97 | 214.97 | 224.97 | 214.91 | 1.4M |
| October 29, 2025 | 220.67 | 219.61 | 219.61 | 227.29 | 213.36 | 2.52M |
| October 28, 2025 | 250.01 | 248.09 | 248.09 | 250.62 | 244.89 | 1.12M |
| October 27, 2025 | 252.37 | 251.42 | 251.42 | 253.94 | 251.41 | 578,881 |
| October 24, 2025 | 252.97 | 250.45 | 250.45 | 252.97 | 249.94 | 559,035 |
| October 23, 2025 | 248.93 | 250.17 | 250.17 | 251.42 | 248.89 | 479,746 |
| October 22, 2025 | 251.64 | 247.55 | 247.55 | 253.58 | 247.42 | 779,500 |
| October 21, 2025 | 249.25 | 251.34 | 251.34 | 252.09 | 248.54 | 465,137 |
| October 20, 2025 | 250.01 | 249.13 | 249.13 | 252.13 | 249.13 | 439,903 |
| October 17, 2025 | 246.49 | 248.99 | 248.99 | 249.87 | 244.97 | 610,600 |