184.25
+1.55(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 181.24 | 184.25 | 184.25 | 184.31 | 181.24 | 369,616 |
| January 12, 2026 | 180.94 | 182.7 | 182.7 | 183.3 | 180.94 | 469,749 |
| January 09, 2026 | 181.12 | 182.05 | 182.05 | 183.6 | 180.81 | 503,800 |
| January 08, 2026 | 176.58 | 180.2 | 180.2 | 180.74 | 176.13 | 771,000 |
| January 07, 2026 | 180.03 | 177.9 | 177.9 | 180.79 | 175.58 | 660,900 |
| January 06, 2026 | 178.68 | 179.98 | 179.98 | 180.38 | 172.98 | 2.12M |
| January 05, 2026 | 175.25 | 179.4 | 179.4 | 180.4 | 174.83 | 898,512 |
| January 02, 2026 | 174.91 | 174.21 | 174.21 | 175.1 | 172.72 | 1.09M |
| December 31, 2025 | 177.12 | 173.51 | 173.51 | 177.12 | 172.9 | 900,848 |
| December 30, 2025 | 177.24 | 176.68 | 176.68 | 177.46 | 175.93 | 735,400 |
| December 29, 2025 | 177.74 | 177.43 | 177.43 | 178.49 | 177.32 | 2M |
| December 26, 2025 | 177.77 | 177.89 | 177.89 | 178.51 | 177.23 | 332,500 |
| December 24, 2025 | 177.8 | 177.73 | 177.73 | 179.08 | 177.13 | 309,577 |
| December 23, 2025 | 177.47 | 177.47 | 177.47 | 177.8 | 175.12 | 561,800 |
| December 22, 2025 | 177 | 177.33 | 177.33 | 178.03 | 175.68 | 1.01M |
| December 19, 2025 | 173.38 | 176.5 | 176.5 | 176.62 | 172.81 | 1.47M |
| December 18, 2025 | 173.85 | 173.64 | 173.64 | 175.17 | 171.68 | 579,700 |
| December 17, 2025 | 174.47 | 172.08 | 172.08 | 176.52 | 171.64 | 737,100 |
| December 16, 2025 | 174.22 | 175.05 | 175.05 | 176.29 | 172.99 | 971,634 |
| December 15, 2025 | 175.94 | 174.12 | 174.12 | 176.39 | 173.12 | 446,932 |
| December 12, 2025 | 174.9 | 173.82 | 173.82 | 176.49 | 170.45 | 1.33M |
| December 11, 2025 | 171.6 | 174.89 | 174.89 | 176.06 | 170.5 | 1.65M |
| December 10, 2025 | 172.54 | 171.87 | 171.87 | 172.88 | 169.94 | 1.85M |
| December 09, 2025 | 167 | 170.5 | 170.5 | 172.34 | 166.96 | 5.51M |
| December 08, 2025 | 178 | 169.49 | 169.49 | 178 | 168.66 | 1.86M |
| December 05, 2025 | 180 | 180.99 | 180.99 | 181.93 | 173.37 | 890,107 |
| December 04, 2025 | 180.41 | 183.39 | 183.39 | 183.39 | 180.06 | 790,944 |
| December 03, 2025 | 177.56 | 180.59 | 180.59 | 183.39 | 177.48 | 549,000 |
| December 02, 2025 | 183.86 | 179.52 | 179.52 | 185.53 | 177.94 | 855,700 |
| December 01, 2025 | 182.8 | 182.25 | 182.25 | 184.48 | 181.4 | 865,600 |
| November 28, 2025 | 184.3 | 184.16 | 183.81 | 184.68 | 182.26 | 314,200 |
| November 26, 2025 | 183.5 | 184.3 | 183.95 | 185.77 | 183.23 | 558,200 |
| November 25, 2025 | 182.26 | 183.52 | 183.17 | 184.24 | 180.27 | 590,038 |
| November 24, 2025 | 178.32 | 180.86 | 180.52 | 182.48 | 178.32 | 896,602 |
| November 21, 2025 | 179.07 | 178.99 | 178.99 | 181.33 | 176.48 | 1.33M |
| November 20, 2025 | 186.26 | 178.87 | 178.87 | 187.35 | 178.55 | 547,918 |
| November 19, 2025 | 182.01 | 182.62 | 182.62 | 185.19 | 180.62 | 641,500 |
| November 18, 2025 | 180.94 | 182.01 | 182.01 | 184.89 | 178.75 | 377,819 |
| November 17, 2025 | 184.68 | 182.16 | 182.16 | 185.54 | 181.11 | 423,400 |
| November 14, 2025 | 181.48 | 184.68 | 184.68 | 187.23 | 179.63 | 460,314 |
| November 13, 2025 | 189.31 | 184.75 | 184.75 | 192.13 | 184.45 | 370,400 |
| November 12, 2025 | 190.42 | 189.77 | 189.77 | 192.78 | 189.33 | 284,944 |
| November 11, 2025 | 190.21 | 190.52 | 190.52 | 191.51 | 189.42 | 243,900 |
| November 10, 2025 | 190.42 | 191.05 | 191.05 | 192.73 | 188.64 | 384,300 |
| November 07, 2025 | 183.82 | 188.19 | 188.19 | 188.42 | 183.25 | 375,372 |
| November 06, 2025 | 189.01 | 185.55 | 185.55 | 193.83 | 183.95 | 437,200 |
| November 05, 2025 | 185.45 | 188.48 | 188.48 | 190 | 183.83 | 390,722 |
| November 04, 2025 | 183.59 | 185.82 | 185.82 | 186.36 | 180.4 | 356,200 |
| November 03, 2025 | 184.92 | 185.54 | 185.54 | 185.93 | 181.96 | 474,072 |
| October 31, 2025 | 187.04 | 185.07 | 185.07 | 188.2 | 184.22 | 561,719 |
| October 30, 2025 | 195.48 | 187.06 | 187.06 | 197.07 | 185.6 | 859,400 |
| October 29, 2025 | 177.99 | 195.47 | 195.47 | 195.92 | 177.99 | 1.16M |
| October 28, 2025 | 177.36 | 175.89 | 175.89 | 178.25 | 175.35 | 730,244 |
| October 27, 2025 | 178.42 | 176.63 | 176.63 | 178.42 | 175.83 | 548,500 |
| October 24, 2025 | 177.01 | 176.35 | 176.35 | 178.1 | 176.17 | 285,900 |
| October 23, 2025 | 173.36 | 175.5 | 175.5 | 176.19 | 173.07 | 266,900 |
| October 22, 2025 | 174.5 | 172.24 | 172.24 | 175.13 | 172.05 | 525,823 |
| October 21, 2025 | 171.93 | 174.66 | 174.66 | 176.28 | 171.93 | 390,000 |
| October 20, 2025 | 174.71 | 172.49 | 172.49 | 175.36 | 170.48 | 629,908 |
| October 17, 2025 | 169.89 | 172.94 | 172.94 | 173.39 | 169.89 | 420,600 |