176.06
-3.35(-1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 179.97 | 176.06 | 176.06 | 180.79 | 173.78 | 137,302 |
| January 12, 2026 | 174.1 | 179.41 | 179.41 | 179.86 | 173 | 115,984 |
| January 09, 2026 | 174.11 | 174.02 | 174.02 | 176.63 | 172.25 | 104,705 |
| January 08, 2026 | 173.98 | 174.72 | 174.72 | 177.32 | 172.25 | 121,344 |
| January 07, 2026 | 175 | 173.71 | 173.71 | 176.2 | 172.04 | 212,514 |
| January 06, 2026 | 180 | 174.79 | 174.79 | 180 | 171.3 | 259,600 |
| January 05, 2026 | 182.6 | 181.46 | 181.46 | 185.89 | 180.9 | 241,400 |
| January 02, 2026 | 191.78 | 183.89 | 183.89 | 195.89 | 182.49 | 135,900 |
| December 31, 2025 | 192.12 | 191.69 | 191.69 | 193 | 189.98 | 81,049 |
| December 30, 2025 | 192.75 | 191.53 | 191.53 | 193.98 | 190.81 | 83,500 |
| December 29, 2025 | 192.82 | 192.82 | 192.82 | 193.35 | 190.77 | 88,062 |
| December 26, 2025 | 194.71 | 192.06 | 192.06 | 196.48 | 190.72 | 81,735 |
| December 24, 2025 | 195.66 | 194.54 | 194.54 | 195.66 | 191.15 | 112,509 |
| December 23, 2025 | 193.86 | 195.95 | 195.95 | 196.87 | 192.92 | 77,900 |
| December 22, 2025 | 189 | 193.9 | 193.9 | 194.65 | 183.13 | 129,700 |
| December 19, 2025 | 188.55 | 189.94 | 189.94 | 191.65 | 187.94 | 195,404 |
| December 18, 2025 | 187.34 | 189.54 | 189.54 | 190.29 | 183.99 | 80,043 |
| December 17, 2025 | 183.99 | 185.89 | 185.89 | 187.24 | 183.33 | 81,225 |
| December 16, 2025 | 187.53 | 184.25 | 184.25 | 189.98 | 183.36 | 135,835 |
| December 15, 2025 | 187.95 | 186.92 | 186.92 | 190.46 | 185.92 | 195,900 |
| December 12, 2025 | 183.37 | 187.47 | 187.47 | 187.62 | 180.36 | 188,230 |
| December 11, 2025 | 175.9 | 182.22 | 182.22 | 182.34 | 171.99 | 105,823 |
| December 10, 2025 | 173.68 | 175.2 | 175.2 | 177.4 | 172.51 | 145,000 |
| December 09, 2025 | 170.59 | 173.66 | 173.66 | 174.15 | 170.59 | 104,100 |
| December 08, 2025 | 172.38 | 169.9 | 169.9 | 173.11 | 168.93 | 196,420 |
| December 05, 2025 | 173.41 | 170.17 | 170.17 | 173.47 | 169.03 | 195,304 |
| December 04, 2025 | 177.85 | 173.01 | 173.01 | 181.14 | 172.5 | 193,673 |
| December 03, 2025 | 177.56 | 179.65 | 179.65 | 181.51 | 177.12 | 124,266 |
| December 02, 2025 | 175.71 | 176.99 | 176.99 | 178.55 | 174.11 | 122,941 |
| December 01, 2025 | 176.9 | 175.6 | 175.6 | 179.75 | 173.5 | 186,500 |
| November 28, 2025 | 178.8 | 177.75 | 177.75 | 180.6 | 177.64 | 187,400 |
| November 26, 2025 | 177.97 | 176.5 | 176.5 | 179.62 | 174.8 | 218,700 |
| November 25, 2025 | 174.39 | 175.6 | 175.6 | 178.26 | 174 | 120,017 |
| November 24, 2025 | 173.99 | 174.53 | 174.53 | 176.75 | 172.87 | 150,742 |
| November 21, 2025 | 170.64 | 173.8 | 173.8 | 175.79 | 168.58 | 260,500 |
| November 20, 2025 | 175.1 | 170.39 | 170.39 | 179.67 | 169 | 209,700 |
| November 19, 2025 | 175.78 | 173.2 | 173.2 | 179.51 | 170.12 | 191,005 |
| November 18, 2025 | 172.22 | 174.23 | 174.23 | 175.93 | 168.3 | 119,522 |
| November 17, 2025 | 180.49 | 173.75 | 173.75 | 180.77 | 171.82 | 116,030 |
| November 14, 2025 | 184.09 | 179.99 | 179.99 | 184.09 | 176.32 | 196,823 |
| November 13, 2025 | 185.07 | 183.77 | 183.77 | 187.62 | 181.21 | 150,700 |
| November 12, 2025 | 189.3 | 189.43 | 189.43 | 192.39 | 187.38 | 141,200 |
| November 11, 2025 | 189.02 | 187.35 | 187.35 | 191.22 | 184.41 | 127,200 |
| November 10, 2025 | 185.8 | 188.6 | 188.6 | 190.07 | 183.58 | 192,900 |
| November 07, 2025 | 199.2 | 181.4 | 181.4 | 200.95 | 176.1 | 305,481 |
| November 06, 2025 | 203.5 | 195.01 | 195.01 | 204 | 193.99 | 299,300 |
| November 05, 2025 | 206.2 | 203.61 | 203.61 | 206.2 | 199.83 | 297,921 |
| November 04, 2025 | 201.81 | 206.15 | 206.15 | 207.52 | 200.61 | 172,391 |
| November 03, 2025 | 203.88 | 202.18 | 202.18 | 208.8 | 201.17 | 262,300 |
| October 31, 2025 | 203.64 | 204.01 | 204.01 | 207.08 | 200.96 | 199,500 |
| October 30, 2025 | 201.27 | 202 | 202 | 204.72 | 201.27 | 179,000 |
| October 29, 2025 | 200.64 | 201 | 201 | 203.72 | 200 | 119,138 |
| October 28, 2025 | 204 | 201.74 | 201.74 | 208 | 201.74 | 124,508 |
| October 27, 2025 | 206.55 | 204 | 204 | 208.5 | 202.95 | 159,927 |
| October 24, 2025 | 207.83 | 206.4 | 206.4 | 210.5 | 205 | 119,012 |
| October 23, 2025 | 202 | 206.37 | 206.37 | 207.72 | 196.08 | 137,172 |
| October 22, 2025 | 198 | 200.98 | 200.98 | 201.75 | 195.83 | 182,949 |
| October 21, 2025 | 194.9 | 196.92 | 196.92 | 198.52 | 194.4 | 108,935 |
| October 20, 2025 | 190.61 | 195.89 | 195.89 | 196.28 | 188.77 | 115,051 |
| October 17, 2025 | 189.6 | 189.97 | 189.97 | 192.48 | 187.5 | 95,160 |