168.36
+8.56(+5.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 164.54 | 168.36 | 168.36 | 169.54 | 164.54 | 881,600 |
| December 31, 2025 | 162.11 | 159.8 | 159.8 | 162.43 | 159.56 | 536,136 |
| December 30, 2025 | 163.15 | 161.82 | 161.82 | 163.84 | 161.6 | 417,300 |
| December 29, 2025 | 162.04 | 162.81 | 162.81 | 163.7 | 160.74 | 332,900 |
| December 26, 2025 | 164.45 | 164.19 | 164.19 | 164.87 | 162.68 | 285,211 |
| December 24, 2025 | 163.06 | 163.4 | 163.4 | 164.4 | 161.13 | 197,100 |
| December 23, 2025 | 160.3 | 162.92 | 162.92 | 164.03 | 160 | 850,600 |
| December 22, 2025 | 162.49 | 161.99 | 161.99 | 163.5 | 160.02 | 697,600 |
| December 19, 2025 | 157.61 | 159.56 | 159.56 | 161.08 | 157.61 | 1.21M |
| December 18, 2025 | 155.36 | 157.01 | 157.01 | 158.28 | 153.55 | 1.29M |
| December 17, 2025 | 157.67 | 148.7 | 148.7 | 158.25 | 146.9 | 1.31M |
| December 16, 2025 | 159.62 | 156.25 | 156.25 | 160.78 | 154.19 | 859,828 |
| December 15, 2025 | 159.26 | 159.31 | 159.31 | 160.55 | 156.93 | 1.01M |
| December 12, 2025 | 164.37 | 155.72 | 155.72 | 165.77 | 153.13 | 1.31M |
| December 11, 2025 | 166.49 | 166.8 | 166.8 | 168.49 | 163 | 716,838 |
| December 10, 2025 | 165.05 | 167.88 | 167.88 | 170.37 | 164.83 | 929,236 |
| December 09, 2025 | 164.79 | 165.34 | 165.34 | 166.84 | 162.65 | 647,488 |
| December 08, 2025 | 164.82 | 164.4 | 164.4 | 167.27 | 162.78 | 669,008 |
| December 05, 2025 | 165 | 162.94 | 162.94 | 165.95 | 162.15 | 809,059 |
| December 04, 2025 | 161.44 | 163.35 | 163.35 | 164.05 | 160.52 | 819,063 |
| December 03, 2025 | 161.25 | 163.4 | 163.4 | 164.79 | 158.88 | 877,775 |
| December 02, 2025 | 158.81 | 160.97 | 160.97 | 162.85 | 156.86 | 1.01M |
| December 01, 2025 | 155.96 | 155.94 | 155.94 | 158.7 | 154 | 1M |
| November 28, 2025 | 153.11 | 156.39 | 156.39 | 156.49 | 152 | 303,876 |
| November 26, 2025 | 150.76 | 152.02 | 152.02 | 154.36 | 148.64 | 523,767 |
| November 25, 2025 | 149.12 | 149 | 149 | 150.39 | 145.03 | 874,500 |
| November 24, 2025 | 144 | 149.95 | 149.95 | 150.76 | 144 | 715,400 |
| November 21, 2025 | 138.24 | 144 | 144 | 144.45 | 134.74 | 823,200 |
| November 20, 2025 | 149.47 | 138.49 | 138.49 | 149.47 | 137.95 | 1.19M |
| November 19, 2025 | 142.22 | 143.86 | 143.86 | 147.29 | 141 | 902,900 |
| November 18, 2025 | 139.29 | 140.38 | 140.38 | 144.62 | 137.03 | 821,806 |
| November 17, 2025 | 141.16 | 141.71 | 141.71 | 145.17 | 138.74 | 845,400 |
| November 14, 2025 | 138.76 | 142.74 | 142.74 | 146.21 | 138.36 | 830,400 |
| November 13, 2025 | 151.84 | 144.11 | 144.11 | 152.5 | 140.99 | 1.24M |
| November 12, 2025 | 156 | 153.17 | 153.17 | 157.04 | 151.47 | 842,600 |
| November 11, 2025 | 158.03 | 152.63 | 152.63 | 158.03 | 152 | 856,000 |
| November 10, 2025 | 158.5 | 158.9 | 158.9 | 160.18 | 154.74 | 1.25M |
| November 07, 2025 | 152.79 | 154.8 | 154.8 | 155.79 | 145.27 | 1.52M |
| November 06, 2025 | 147.23 | 155.25 | 155.25 | 157.23 | 146.53 | 2.01M |
| November 05, 2025 | 139.56 | 139.92 | 139.92 | 144.31 | 138.17 | 1.62M |
| November 04, 2025 | 139.73 | 137.2 | 137.2 | 142.11 | 136.95 | 1.17M |
| November 03, 2025 | 143.93 | 145.47 | 145.47 | 146.81 | 142.2 | 951,758 |
| October 31, 2025 | 141 | 143.71 | 143.71 | 144.8 | 140 | 994,606 |
| October 30, 2025 | 141.39 | 139.31 | 139.31 | 142.73 | 138.55 | 853,586 |
| October 29, 2025 | 144 | 141.4 | 141.4 | 146 | 139.85 | 1.66M |
| October 28, 2025 | 143.54 | 140.48 | 140.48 | 143.66 | 140.26 | 769,300 |
| October 27, 2025 | 146.16 | 145.01 | 145.01 | 147.31 | 144.95 | 846,342 |
| October 24, 2025 | 143 | 142.94 | 142.94 | 146.84 | 142 | 923,800 |
| October 23, 2025 | 132.4 | 140.65 | 140.65 | 142.34 | 132.28 | 751,229 |
| October 22, 2025 | 138.68 | 134.42 | 134.42 | 141.06 | 130.72 | 1.08M |
| October 21, 2025 | 140.49 | 140.73 | 140.73 | 141.8 | 139.52 | 628,300 |
| October 20, 2025 | 137.87 | 141.58 | 141.58 | 142.33 | 137.87 | 511,400 |
| October 17, 2025 | 136.16 | 136.52 | 136.52 | 137.72 | 134.61 | 660,412 |
| October 16, 2025 | 138.05 | 137.75 | 137.75 | 139.1 | 135.19 | 962,505 |
| October 15, 2025 | 136.21 | 136.42 | 136.42 | 137.5 | 133.86 | 1.23M |
| October 14, 2025 | 127.83 | 132.68 | 132.68 | 135.48 | 126.92 | 668,113 |
| October 13, 2025 | 129.45 | 133.03 | 133.03 | 133.77 | 127.77 | 1.03M |
| October 10, 2025 | 134.93 | 121.26 | 121.26 | 135.5 | 120.91 | 1.55M |
| October 09, 2025 | 133.33 | 134.26 | 134.26 | 134.71 | 130.56 | 820,010 |
| October 08, 2025 | 129.84 | 132.97 | 132.97 | 134.23 | 128.38 | 1.36M |