222.65
+5.1814(+2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 228.15 | 217.47 | 217.47 | 229.57 | 217.21 | 15.25M |
| January 14, 2026 | 211.13 | 208.79 | 208.79 | 211.31 | 206.61 | 18.19M |
| January 13, 2026 | 219.42 | 214.38 | 214.38 | 220.57 | 213.42 | 12.73M |
| January 12, 2026 | 216.12 | 220.4 | 220.4 | 222.58 | 215.18 | 10.75M |
| January 09, 2026 | 204.66 | 218.36 | 218.36 | 219.59 | 202.72 | 16.76M |
| January 08, 2026 | 202.87 | 200.96 | 200.96 | 203.22 | 195.04 | 13.93M |
| January 07, 2026 | 202.58 | 203.08 | 203.08 | 205.38 | 199.8 | 15.12M |
| January 06, 2026 | 197.79 | 206.96 | 206.96 | 210.45 | 197.15 | 18.79M |
| January 05, 2026 | 190.12 | 194.76 | 194.76 | 198.36 | 190.12 | 16.27M |
| January 02, 2026 | 177.85 | 185.06 | 185.06 | 185.78 | 177.5 | 11.96M |
| December 31, 2025 | 174.49 | 171.18 | 171.18 | 174.91 | 170.76 | 4.92M |
| December 30, 2025 | 176.54 | 173.78 | 173.78 | 177.36 | 173.59 | 5.65M |
| December 29, 2025 | 176.5 | 175.87 | 175.87 | 179.23 | 174.75 | 6.66M |
| December 26, 2025 | 178.43 | 178.07 | 178.07 | 179.8 | 177.8 | 5.21M |
| December 24, 2025 | 175.26 | 177.33 | 177.33 | 177.56 | 175.2 | 2.6M |
| December 23, 2025 | 175.26 | 175.16 | 175.16 | 177.29 | 174.78 | 6.48M |
| December 22, 2025 | 175.68 | 175.26 | 175.26 | 175.96 | 171.49 | 11.44M |
| December 19, 2025 | 166.08 | 172.27 | 172.27 | 173.58 | 166.08 | 38.47M |
| December 18, 2025 | 163.19 | 164.7 | 164.7 | 168.29 | 162 | 14.01M |
| December 17, 2025 | 163.86 | 154.98 | 154.98 | 164.52 | 153.6 | 12.28M |
| December 16, 2025 | 164.5 | 163.26 | 163.26 | 166.19 | 160.79 | 8.08M |
| December 15, 2025 | 163.4 | 164.3 | 164.3 | 166.87 | 162.16 | 10.26M |
| December 12, 2025 | 166.84 | 160.52 | 160.52 | 167.8 | 159.09 | 11.41M |
| December 11, 2025 | 165.66 | 168.71 | 168.71 | 169.15 | 160.32 | 9.68M |
| December 10, 2025 | 165.09 | 168.26 | 168.26 | 169.69 | 162.54 | 9.26M |
| December 09, 2025 | 160.75 | 165.81 | 165.81 | 166.35 | 160.75 | 8.03M |
| December 08, 2025 | 161.98 | 162.74 | 162.74 | 164.62 | 160.85 | 10.17M |
| December 05, 2025 | 159.01 | 158.7 | 158.7 | 161.05 | 157.88 | 7.83M |
| December 04, 2025 | 157.05 | 157.09 | 157.09 | 158.52 | 154.92 | 8.83M |
| December 03, 2025 | 156.89 | 159.75 | 159.75 | 160.1 | 153.15 | 9.96M |
| December 02, 2025 | 155.85 | 158.19 | 157.93 | 159.45 | 155.66 | 10.71M |
| December 01, 2025 | 154.85 | 154.79 | 154.54 | 156.79 | 153.25 | 7.42M |
| November 28, 2025 | 156.2 | 156 | 155.74 | 156.2 | 153.83 | 4.92M |
| November 26, 2025 | 152.97 | 155.14 | 154.89 | 156.97 | 152.5 | 8.4M |
| November 25, 2025 | 149.54 | 151.93 | 151.68 | 152.8 | 145.5 | 9.69M |
| November 24, 2025 | 145.6 | 150.38 | 150.13 | 152.56 | 144.43 | 23.1M |
| November 21, 2025 | 139.8 | 142.65 | 142.42 | 144.41 | 135.5 | 14.65M |
| November 20, 2025 | 153.46 | 139.59 | 139.36 | 154.37 | 138.3 | 13.7M |
| November 19, 2025 | 146.77 | 148.8 | 148.56 | 150.4 | 145.51 | 9.82M |
| November 18, 2025 | 145.25 | 143.24 | 143 | 147.44 | 142.5 | 12.71M |
| November 17, 2025 | 147.31 | 147.46 | 147.22 | 153.81 | 145.94 | 10.49M |
| November 14, 2025 | 147.51 | 148.26 | 148.26 | 152.95 | 145.37 | 15.07M |
| November 13, 2025 | 158.89 | 153.32 | 153.32 | 160.31 | 151.73 | 13.69M |
| November 12, 2025 | 161.31 | 161.42 | 161.42 | 162.16 | 158.48 | 8.94M |
| November 11, 2025 | 164.17 | 159.18 | 159.18 | 164.62 | 157.71 | 9.14M |
| November 10, 2025 | 164.56 | 166.37 | 166.37 | 167.15 | 163.7 | 10.03M |
| November 07, 2025 | 159.82 | 159.35 | 159.35 | 159.95 | 153.2 | 11.61M |
| November 06, 2025 | 163.39 | 162.19 | 162.19 | 165.21 | 160.19 | 9.64M |
| November 05, 2025 | 157.57 | 165.05 | 165.05 | 166.92 | 157 | 11.13M |
| November 04, 2025 | 155.63 | 155.78 | 155.78 | 161.09 | 155.16 | 11.21M |
| November 03, 2025 | 159.99 | 161.12 | 161.12 | 162.24 | 159 | 5.26M |
| October 31, 2025 | 162.55 | 157.46 | 157.46 | 164.06 | 156.6 | 9.65M |
| October 30, 2025 | 162.37 | 161.01 | 161.01 | 165.22 | 160.3 | 10.44M |
| October 29, 2025 | 158.25 | 160.67 | 160.67 | 163.09 | 158.09 | 12.78M |
| October 28, 2025 | 155.52 | 155.62 | 155.62 | 156.13 | 154.28 | 7.88M |
| October 27, 2025 | 156.14 | 156.9 | 156.9 | 158.25 | 155.74 | 13.31M |
| October 24, 2025 | 149.91 | 151.68 | 151.68 | 153.21 | 148 | 10.97M |
| October 23, 2025 | 138 | 147.54 | 147.54 | 148.46 | 137.37 | 13.34M |
| October 22, 2025 | 144.9 | 141.25 | 141.25 | 145.75 | 136.86 | 16.93M |
| October 21, 2025 | 143.98 | 145.04 | 145.04 | 145.44 | 142.47 | 8.86M |