175.85
+0.31(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 175.71 | 175.85 | 175.85 | 178.99 | 174.4 | 1.88M |
| January 12, 2026 | 175.92 | 175.54 | 175.54 | 177.32 | 174 | 2.1M |
| January 09, 2026 | 178.02 | 176.17 | 176.17 | 178.8 | 174.38 | 2.59M |
| January 08, 2026 | 172.85 | 177.07 | 177.07 | 178.83 | 171.55 | 2.41M |
| January 07, 2026 | 173.36 | 172.51 | 172.51 | 176.65 | 168.69 | 2.73M |
| January 06, 2026 | 175.13 | 170.42 | 170.42 | 175.68 | 170.23 | 2.38M |
| January 05, 2026 | 173.15 | 174.94 | 174.94 | 177.7 | 171.5 | 5.03M |
| January 02, 2026 | 162.85 | 165.14 | 165.14 | 165.36 | 162.33 | 1.41M |
| December 31, 2025 | 164.09 | 162.63 | 162.63 | 164.17 | 161.93 | 1.32M |
| December 30, 2025 | 164.59 | 163.82 | 163.82 | 164.81 | 162.82 | 1.22M |
| December 29, 2025 | 164.79 | 163.6 | 163.6 | 165 | 162.62 | 1.85M |
| December 26, 2025 | 165.01 | 163.69 | 163.69 | 165.88 | 163.38 | 970,912 |
| December 24, 2025 | 165.54 | 165.73 | 165.73 | 166.31 | 164.45 | 996,200 |
| December 23, 2025 | 165.27 | 166.4 | 166.4 | 166.95 | 164.22 | 2.38M |
| December 22, 2025 | 169.9 | 164.77 | 164.77 | 170.79 | 164.64 | 2M |
| December 19, 2025 | 168.39 | 168.32 | 168.32 | 170.53 | 167.27 | 6.62M |
| December 18, 2025 | 173.41 | 168.11 | 168.11 | 174.38 | 167.13 | 2.89M |
| December 17, 2025 | 177.29 | 174.5 | 174.5 | 177.53 | 172.86 | 3.05M |
| December 16, 2025 | 184.01 | 176.79 | 176.79 | 185.17 | 175.25 | 2.89M |
| December 15, 2025 | 185.01 | 185.51 | 185.51 | 185.82 | 184.02 | 2.4M |
| December 12, 2025 | 187.9 | 185.77 | 185.77 | 188.19 | 184.13 | 2.42M |
| December 11, 2025 | 188.73 | 187.11 | 187.11 | 190.37 | 186.62 | 2.6M |
| December 10, 2025 | 190.83 | 191.3 | 191.3 | 192.42 | 187.52 | 2.78M |
| December 09, 2025 | 189.72 | 190.73 | 190.73 | 192.17 | 188.58 | 1.81M |
| December 08, 2025 | 188.39 | 189.66 | 189.66 | 191.57 | 186.92 | 2.26M |
| December 05, 2025 | 189.91 | 190.53 | 190.53 | 193.53 | 189.91 | 1.44M |
| December 04, 2025 | 188.61 | 190.15 | 190.15 | 191.7 | 187.64 | 2.07M |
| December 03, 2025 | 193.26 | 189.43 | 189.43 | 194 | 188.46 | 2.42M |
| December 02, 2025 | 194.65 | 192.7 | 192.7 | 194.68 | 189.77 | 1.91M |
| December 01, 2025 | 194.12 | 196.14 | 196.14 | 198.17 | 194.12 | 1.7M |
| November 28, 2025 | 193.12 | 193.73 | 193.73 | 196 | 192.94 | 1.02M |
| November 26, 2025 | 189.99 | 191.74 | 191.74 | 193.5 | 189.75 | 1.25M |
| November 25, 2025 | 188.8 | 190 | 190 | 191.2 | 187.14 | 1.59M |
| November 24, 2025 | 189.54 | 190.18 | 190.18 | 191.76 | 186.45 | 2.53M |
| November 21, 2025 | 187.89 | 190.62 | 190.62 | 192.07 | 186.56 | 1.91M |
| November 20, 2025 | 195.62 | 187.87 | 187.87 | 197.96 | 187.42 | 2.98M |
| November 19, 2025 | 193.22 | 195.52 | 195.52 | 196.2 | 190.49 | 2.08M |
| November 18, 2025 | 195.62 | 199.61 | 198.61 | 199.66 | 195 | 1.55M |
| November 17, 2025 | 198.88 | 195.97 | 194.99 | 199.37 | 195.3 | 1.98M |
| November 14, 2025 | 196.64 | 199.98 | 198.98 | 202.3 | 195.36 | 1.71M |
| November 13, 2025 | 197.23 | 194.58 | 193.61 | 199.4 | 193.71 | 2.22M |
| November 12, 2025 | 199.64 | 196.9 | 196.9 | 202.25 | 196.35 | 2.51M |
| November 11, 2025 | 197.8 | 200.13 | 200.13 | 201.72 | 197.42 | 2.13M |
| November 10, 2025 | 193.33 | 196.36 | 196.36 | 198.76 | 191.55 | 2.27M |
| November 07, 2025 | 194.1 | 193.76 | 193.76 | 197.07 | 191.57 | 2.17M |
| November 06, 2025 | 187.62 | 192.72 | 192.72 | 195.93 | 187.62 | 3.08M |
| November 05, 2025 | 184.79 | 186.18 | 186.18 | 189.66 | 184.01 | 2.09M |
| November 04, 2025 | 179.1 | 183.78 | 183.78 | 187.24 | 175 | 5.84M |
| November 03, 2025 | 194.76 | 195.79 | 195.79 | 196.53 | 193.46 | 1.44M |
| October 31, 2025 | 196.2 | 194.91 | 194.91 | 196.5 | 193.33 | 1.54M |
| October 30, 2025 | 196.44 | 195.63 | 195.63 | 200.65 | 195.49 | 1.7M |
| October 29, 2025 | 191.57 | 195.75 | 195.75 | 197.46 | 190.32 | 1.62M |
| October 28, 2025 | 194.63 | 192.21 | 192.21 | 196.14 | 191.95 | 1.17M |
| October 27, 2025 | 196.72 | 196.23 | 196.23 | 197.56 | 194.34 | 2.62M |
| October 24, 2025 | 196.89 | 196.22 | 196.22 | 198.79 | 195.97 | 1.23M |
| October 23, 2025 | 190.09 | 195.96 | 195.96 | 197.33 | 189.97 | 1.93M |
| October 22, 2025 | 184.07 | 188.54 | 188.54 | 188.82 | 181.79 | 1.71M |
| October 21, 2025 | 186.11 | 182.87 | 182.87 | 186.7 | 182.61 | 1.28M |
| October 20, 2025 | 184.93 | 186.27 | 186.27 | 187.3 | 184.68 | 957,927 |
| October 17, 2025 | 183.36 | 184.47 | 184.47 | 185.46 | 181.18 | 1.95M |