183.29
+3.14(+1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 182.14 | 183.29 | 183.29 | 185.23 | 180.2 | 868,209 |
| January 12, 2026 | 182.98 | 180.15 | 180.15 | 183.02 | 177.47 | 887,000 |
| January 09, 2026 | 189.99 | 181.38 | 181.38 | 191 | 180.27 | 1.43M |
| January 08, 2026 | 179.07 | 188.22 | 188.22 | 190.53 | 171.99 | 3.34M |
| January 07, 2026 | 203.07 | 202.92 | 202.92 | 203.91 | 200.06 | 706,300 |
| January 06, 2026 | 198.22 | 201.48 | 201.48 | 202.78 | 197.39 | 1.13M |
| January 05, 2026 | 186.54 | 197.58 | 197.58 | 198.24 | 186 | 1.14M |
| January 02, 2026 | 183.95 | 188.67 | 188.67 | 189.4 | 182.51 | 671,907 |
| December 31, 2025 | 182.68 | 182.22 | 182.22 | 184 | 181.06 | 309,633 |
| December 30, 2025 | 181.74 | 183 | 183 | 183.16 | 180.48 | 377,525 |
| December 29, 2025 | 183.2 | 182.36 | 182.36 | 184.93 | 180.75 | 578,263 |
| December 26, 2025 | 183.85 | 182.84 | 182.84 | 183.91 | 180.89 | 245,600 |
| December 24, 2025 | 182.19 | 183.68 | 183.68 | 184 | 180.64 | 478,751 |
| December 23, 2025 | 177.98 | 183.07 | 183.07 | 183.33 | 177.31 | 693,100 |
| December 22, 2025 | 173.46 | 179.14 | 179.14 | 180.38 | 172.55 | 987,577 |
| December 19, 2025 | 177.94 | 173.77 | 173.77 | 178.75 | 172.79 | 1.41M |
| December 18, 2025 | 182.1 | 178.7 | 178.7 | 185.31 | 177.34 | 803,600 |
| December 17, 2025 | 182.48 | 179.34 | 179.34 | 184.29 | 179.06 | 451,400 |
| December 16, 2025 | 183.71 | 182.45 | 182.45 | 185.56 | 181.19 | 548,334 |
| December 15, 2025 | 184.94 | 184.37 | 184.37 | 189.23 | 181.89 | 1.57M |
| December 12, 2025 | 188.44 | 186.58 | 186.58 | 191.85 | 185.81 | 747,921 |
| December 11, 2025 | 187.22 | 189.93 | 189.93 | 190.26 | 185.69 | 778,200 |
| December 10, 2025 | 181.52 | 185.86 | 185.86 | 186.73 | 180.8 | 880,000 |
| December 09, 2025 | 182.69 | 181.29 | 181.29 | 184.2 | 178.8 | 560,289 |
| December 08, 2025 | 185.68 | 182.1 | 182.1 | 186.05 | 180.57 | 1.03M |
| December 05, 2025 | 186.61 | 185.87 | 185.87 | 188.99 | 180.95 | 905,324 |
| December 04, 2025 | 185.06 | 185.77 | 185.77 | 186.77 | 174.13 | 1.65M |
| December 03, 2025 | 181.61 | 187.78 | 187.78 | 191.15 | 181.61 | 1.03M |
| December 02, 2025 | 179.88 | 183.14 | 183.14 | 185.77 | 178.03 | 912,800 |
| December 01, 2025 | 183.8 | 179.71 | 179.71 | 187.57 | 177.12 | 1.34M |
| November 28, 2025 | 182.64 | 185 | 185 | 186.57 | 181.77 | 671,417 |
| November 26, 2025 | 175.64 | 183.65 | 183.65 | 184.09 | 173.88 | 1.63M |
| November 25, 2025 | 165.73 | 174.53 | 174.53 | 176.07 | 164.59 | 1.45M |
| November 24, 2025 | 163.11 | 164.55 | 164.55 | 165.75 | 161.75 | 799,503 |
| November 21, 2025 | 157.76 | 164.56 | 164.56 | 165.49 | 155.66 | 1.34M |
| November 20, 2025 | 158.74 | 158.12 | 158.12 | 162.97 | 154.2 | 1.41M |
| November 19, 2025 | 161.74 | 158.81 | 158.81 | 164.41 | 157.35 | 1.39M |
| November 18, 2025 | 155.57 | 161.02 | 161.02 | 162 | 154.12 | 612,900 |
| November 17, 2025 | 160.91 | 156.49 | 156.49 | 162.38 | 156.34 | 1.03M |
| November 14, 2025 | 163.01 | 162.18 | 162.18 | 165.47 | 158.08 | 572,000 |
| November 13, 2025 | 161.25 | 163.45 | 163.45 | 166.32 | 161.25 | 453,400 |
| November 12, 2025 | 164.57 | 163.42 | 163.42 | 167.43 | 163.27 | 567,000 |
| November 11, 2025 | 159.51 | 163.42 | 163.42 | 164.82 | 157.23 | 806,100 |
| November 10, 2025 | 158.03 | 157.68 | 157.68 | 159.76 | 156.05 | 907,914 |
| November 07, 2025 | 159.76 | 159.14 | 159.14 | 159.76 | 155 | 627,735 |
| November 06, 2025 | 163.72 | 160 | 160 | 168.28 | 159.77 | 570,300 |
| November 05, 2025 | 161.75 | 163.7 | 163.7 | 165.04 | 158.55 | 507,100 |
| November 04, 2025 | 166.89 | 162.96 | 162.96 | 168.67 | 162.82 | 654,128 |
| November 03, 2025 | 169.19 | 168.79 | 168.79 | 170.95 | 166.2 | 745,900 |
| October 31, 2025 | 163.42 | 171.82 | 171.82 | 172.99 | 163.42 | 975,037 |
| October 30, 2025 | 164.72 | 165.33 | 165.33 | 166.35 | 162.36 | 898,500 |
| October 29, 2025 | 175.55 | 165.95 | 165.95 | 177.51 | 165.1 | 1.28M |
| October 28, 2025 | 180.61 | 177.73 | 177.73 | 180.72 | 174.54 | 1.02M |
| October 27, 2025 | 178.11 | 182.03 | 182.03 | 184.57 | 175.13 | 905,800 |
| October 24, 2025 | 179.22 | 178.11 | 178.11 | 179.83 | 173.94 | 1.17M |
| October 23, 2025 | 189 | 180 | 180 | 193 | 173.38 | 2.24M |
| October 22, 2025 | 194.74 | 192.6 | 192.6 | 197.92 | 189 | 1.84M |
| October 21, 2025 | 187.68 | 193.26 | 193.26 | 198.3 | 184.24 | 1.49M |
| October 20, 2025 | 187.45 | 188.45 | 188.45 | 190.36 | 185.5 | 1.03M |
| October 17, 2025 | 188 | 185.06 | 185.06 | 189.58 | 182.33 | 778,000 |