205.01
+1.87(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 203.46 | 205.01 | 205.01 | 205.84 | 201 | 2.41M |
| January 14, 2026 | 211.33 | 203.14 | 203.14 | 215 | 202.18 | 2.61M |
| January 13, 2026 | 208.9 | 211.9 | 211.9 | 214.15 | 208.37 | 2.41M |
| January 12, 2026 | 203.3 | 209.04 | 209.04 | 211.42 | 202 | 4.2M |
| January 09, 2026 | 213 | 203.9 | 203.9 | 213.63 | 200.45 | 5.48M |
| January 08, 2026 | 209.75 | 212.17 | 212.17 | 217.22 | 209.46 | 2.74M |
| January 07, 2026 | 215.74 | 211.72 | 211.72 | 216.74 | 209.37 | 2.34M |
| January 06, 2026 | 212.4 | 215.84 | 215.84 | 216.15 | 209.99 | 2.71M |
| January 05, 2026 | 211.44 | 212.4 | 212.4 | 216.45 | 211.07 | 3.17M |
| January 02, 2026 | 208.62 | 210.81 | 210.81 | 212.08 | 208.56 | 2.41M |
| December 31, 2025 | 210.53 | 207.81 | 207.81 | 211.36 | 207.71 | 1.88M |
| December 30, 2025 | 212.51 | 210.67 | 210.67 | 213.18 | 210.47 | 1.9M |
| December 29, 2025 | 208 | 212.54 | 212.54 | 212.9 | 207.02 | 3.45M |
| December 26, 2025 | 210 | 208.97 | 208.97 | 211 | 207.86 | 1.96M |
| December 24, 2025 | 213.22 | 210.4 | 210.4 | 214.19 | 210.25 | 1.15M |
| December 23, 2025 | 211.11 | 212.68 | 212.68 | 213.37 | 209.25 | 2.87M |
| December 22, 2025 | 209.43 | 212.37 | 212.37 | 213.72 | 207.99 | 4.61M |
| December 19, 2025 | 214.99 | 209.45 | 209.45 | 217.26 | 207.38 | 15.98M |
| December 18, 2025 | 223.89 | 215.11 | 215.11 | 225.98 | 215.05 | 12.12M |
| December 17, 2025 | 206.43 | 207.87 | 207.87 | 209.45 | 201.01 | 4.94M |
| December 16, 2025 | 208.81 | 206.76 | 206.76 | 209.21 | 203.27 | 3.71M |
| December 15, 2025 | 203.23 | 206.29 | 206.29 | 208.3 | 198.54 | 7.55M |
| December 12, 2025 | 204.58 | 204.97 | 204.97 | 213.22 | 202.11 | 20.22M |
| December 11, 2025 | 183.02 | 187.06 | 187.06 | 188.5 | 182.04 | 5.64M |
| December 10, 2025 | 181.64 | 187.62 | 187.62 | 188.22 | 181.5 | 3.17M |
| December 09, 2025 | 182.81 | 182.28 | 182.28 | 183.53 | 180.7 | 2.46M |
| December 08, 2025 | 190.53 | 183.04 | 183.04 | 191.28 | 180 | 5.23M |
| December 05, 2025 | 184.62 | 190.01 | 190.01 | 191.85 | 184.62 | 4.64M |
| December 04, 2025 | 182.71 | 183.6 | 183.6 | 184.9 | 179.59 | 2.95M |
| December 03, 2025 | 182.66 | 182.3 | 182.3 | 185.07 | 178.9 | 2.72M |
| December 02, 2025 | 183.35 | 182.4 | 182.4 | 184.4 | 181.22 | 2.35M |
| December 01, 2025 | 181.19 | 182.41 | 182.41 | 184.94 | 180.25 | 4.16M |
| November 28, 2025 | 185 | 184.18 | 184.18 | 186.69 | 183.5 | 3.02M |
| November 26, 2025 | 177.99 | 181.94 | 181.94 | 183.69 | 177.79 | 3.82M |
| November 25, 2025 | 171.87 | 177.51 | 177.51 | 179.17 | 171.5 | 4.52M |
| November 24, 2025 | 168.32 | 169.67 | 169.67 | 172.39 | 166.23 | 3.86M |
| November 21, 2025 | 165.12 | 168.18 | 168.18 | 170.18 | 163.47 | 3.32M |
| November 20, 2025 | 166.06 | 164.69 | 164.69 | 170.5 | 164.53 | 2.9M |
| November 19, 2025 | 164.67 | 166.06 | 166.06 | 169.1 | 163.45 | 2.5M |
| November 18, 2025 | 162.64 | 163.97 | 163.97 | 164.89 | 160.97 | 2.79M |
| November 17, 2025 | 168.62 | 164.16 | 164.16 | 168.73 | 162.76 | 3.24M |
| November 14, 2025 | 165.82 | 170.68 | 170.68 | 171.76 | 165.38 | 1.87M |
| November 13, 2025 | 170.4 | 169.66 | 169.66 | 173.23 | 169 | 2.09M |
| November 12, 2025 | 171.59 | 170.9 | 170.9 | 172.48 | 169.88 | 2.55M |
| November 11, 2025 | 170.19 | 169.81 | 169.81 | 172.26 | 168.89 | 2.66M |
| November 10, 2025 | 167.8 | 170.35 | 170.35 | 171.23 | 165.35 | 2.94M |
| November 07, 2025 | 162.5 | 166.13 | 166.13 | 167.12 | 161.72 | 2.8M |
| November 06, 2025 | 167.41 | 163.55 | 163.55 | 168.9 | 161.87 | 3.02M |
| November 05, 2025 | 161.23 | 167.6 | 167.6 | 169.74 | 161.1 | 4.13M |
| November 04, 2025 | 164.08 | 160.66 | 160.66 | 164.85 | 160.46 | 5.14M |
| November 03, 2025 | 170.2 | 165.47 | 165.47 | 170.2 | 164.29 | 4.24M |
| October 31, 2025 | 168.15 | 170.54 | 170.54 | 171.46 | 166.57 | 2.96M |
| October 30, 2025 | 168 | 168.02 | 168.02 | 172.21 | 166.78 | 2.83M |
| October 29, 2025 | 178.71 | 170.3 | 170.3 | 178.99 | 169.78 | 5.09M |
| October 28, 2025 | 181.4 | 179.98 | 179.98 | 181.52 | 175.18 | 3.8M |
| October 27, 2025 | 186.43 | 181.39 | 181.39 | 186.91 | 181.33 | 5.19M |
| October 24, 2025 | 180.48 | 178.17 | 178.17 | 181.39 | 177.26 | 2.5M |
| October 23, 2025 | 178.55 | 179.06 | 179.06 | 180.59 | 177.52 | 2.61M |
| October 22, 2025 | 181.45 | 178.29 | 178.29 | 181.5 | 175.9 | 3.6M |
| October 21, 2025 | 173.18 | 181.39 | 181.39 | 183.05 | 172.93 | 6.64M |