180.01
-0.31(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 179.42 | 180.32 | 180.32 | 180.53 | 178.87 | 225,116 |
| December 24, 2025 | 180.25 | 180.2 | 180.2 | 181.21 | 179.84 | 159,722 |
| December 23, 2025 | 179.73 | 180.34 | 180.34 | 181.73 | 178.22 | 464,219 |
| December 22, 2025 | 178.64 | 179.52 | 179.52 | 180.34 | 177.44 | 515,234 |
| December 19, 2025 | 177.13 | 177.78 | 177.78 | 179.03 | 176.47 | 1.57M |
| December 18, 2025 | 177.62 | 177.5 | 177.5 | 178.78 | 176.57 | 574,600 |
| December 17, 2025 | 176.38 | 176.33 | 176.33 | 179.72 | 175.82 | 977,500 |
| December 16, 2025 | 178.7 | 177.19 | 177.19 | 179.11 | 176.51 | 664,609 |
| December 15, 2025 | 179.2 | 178.69 | 178.69 | 179.6 | 177.45 | 562,213 |
| December 12, 2025 | 182.45 | 178.93 | 178.93 | 183.05 | 177.55 | 742,241 |
| December 11, 2025 | 176.74 | 181.24 | 181.24 | 181.62 | 176.69 | 632,200 |
| December 10, 2025 | 174.34 | 176.51 | 176.51 | 177.85 | 174.08 | 807,621 |
| December 09, 2025 | 175.76 | 173.5 | 173.5 | 176.43 | 173.03 | 541,900 |
| December 08, 2025 | 177.4 | 175.95 | 175.95 | 177.5 | 175.42 | 583,708 |
| December 05, 2025 | 177.15 | 177.54 | 177.54 | 179.5 | 176.76 | 597,300 |
| December 04, 2025 | 178.21 | 179.03 | 179.03 | 179.59 | 176.94 | 904,066 |
| December 03, 2025 | 176 | 178.21 | 178.21 | 178.31 | 176 | 466,528 |
| December 02, 2025 | 174.64 | 175.1 | 175.1 | 176.35 | 173.39 | 446,931 |
| December 01, 2025 | 172.38 | 174.64 | 174.64 | 176.5 | 172.38 | 762,409 |
| November 28, 2025 | 174.37 | 173.93 | 173.93 | 174.61 | 173.43 | 243,300 |
| November 26, 2025 | 173.02 | 173.76 | 173.76 | 175.63 | 172.57 | 406,231 |
| November 25, 2025 | 171.3 | 173.65 | 173.65 | 174.67 | 171.1 | 533,007 |
| November 24, 2025 | 169.85 | 169.91 | 169.91 | 171.21 | 168.92 | 982,431 |
| November 21, 2025 | 163.51 | 170.65 | 170.65 | 171.59 | 162.9 | 974,000 |
| November 20, 2025 | 163.46 | 163 | 163 | 164.28 | 161.74 | 596,735 |
| November 19, 2025 | 161.16 | 161.68 | 161.68 | 162.9 | 160.6 | 384,400 |
| November 18, 2025 | 162 | 161.68 | 161.68 | 163 | 160.72 | 520,251 |
| November 17, 2025 | 164.62 | 162.76 | 162.76 | 165.45 | 162.27 | 513,342 |
| November 14, 2025 | 166 | 164.49 | 164.49 | 167.18 | 164.2 | 891,900 |
| November 13, 2025 | 169.7 | 167.06 | 167.06 | 171.74 | 166.68 | 548,900 |
| November 12, 2025 | 169.36 | 169.57 | 169.57 | 171.93 | 169.23 | 546,128 |
| November 11, 2025 | 169.57 | 169.51 | 169.51 | 170.86 | 169.03 | 333,400 |
| November 10, 2025 | 170.2 | 168.8 | 168.8 | 170.2 | 166.5 | 612,912 |
| November 07, 2025 | 165.88 | 167.96 | 167.96 | 169.05 | 165.43 | 872,764 |
| November 06, 2025 | 168.65 | 166.82 | 166.82 | 170.22 | 166 | 544,014 |
| November 05, 2025 | 168.11 | 168.27 | 168.27 | 169.63 | 166.5 | 549,723 |
| November 04, 2025 | 167.39 | 167.86 | 167.86 | 169.25 | 167 | 912,462 |
| November 03, 2025 | 170.52 | 168.25 | 168.25 | 170.52 | 167.39 | 772,300 |
| October 31, 2025 | 170 | 171.46 | 171.46 | 172.41 | 169.5 | 633,100 |
| October 30, 2025 | 173.31 | 170.3 | 170.3 | 177 | 170.3 | 855,948 |
| October 29, 2025 | 173 | 173.4 | 173.4 | 181.27 | 171.34 | 1.69M |
| October 28, 2025 | 167.48 | 166.95 | 166.95 | 167.48 | 165.4 | 897,600 |
| October 27, 2025 | 169.3 | 167.6 | 167.6 | 169.81 | 167.51 | 570,000 |
| October 24, 2025 | 169.26 | 167.95 | 167.95 | 169.28 | 167.47 | 427,017 |
| October 23, 2025 | 166.46 | 168.37 | 168.37 | 168.86 | 165.79 | 384,537 |
| October 22, 2025 | 169.48 | 166.35 | 166.35 | 169.76 | 165.64 | 496,400 |
| October 21, 2025 | 166.5 | 169.33 | 169.33 | 170.99 | 166.24 | 412,000 |
| October 20, 2025 | 166.66 | 166.61 | 166.61 | 168.95 | 165.29 | 361,831 |
| October 17, 2025 | 163.97 | 166.31 | 166.31 | 167.05 | 163.97 | 819,903 |
| October 16, 2025 | 164.56 | 165.03 | 165.03 | 166.68 | 163.46 | 558,500 |
| October 15, 2025 | 164 | 163.19 | 163.19 | 165 | 162.76 | 1.05M |
| October 14, 2025 | 159.27 | 163.65 | 163.65 | 164.31 | 159.27 | 364,359 |
| October 13, 2025 | 162.38 | 160.84 | 160.84 | 163.86 | 160.76 | 515,354 |
| October 10, 2025 | 165.85 | 161.16 | 161.16 | 165.96 | 160.11 | 741,628 |
| October 09, 2025 | 167.05 | 165.85 | 165.14 | 167.21 | 164.39 | 606,200 |
| October 08, 2025 | 166 | 166.89 | 166.18 | 167.31 | 164.25 | 573,804 |
| October 07, 2025 | 167.31 | 165.8 | 165.09 | 167.56 | 164.33 | 484,037 |
| October 06, 2025 | 167.06 | 167.05 | 166.33 | 167.84 | 165.38 | 334,803 |
| October 03, 2025 | 166.73 | 167 | 167 | 168.29 | 165.69 | 471,330 |
| October 02, 2025 | 164.54 | 165.18 | 165.18 | 166.29 | 163.72 | 603,309 |