215.01
+1.49(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 211.79 | 215.01 | 215.01 | 215.15 | 206.44 | 2.19M |
| January 13, 2026 | 198.71 | 213.52 | 213.52 | 213.86 | 198.71 | 3.44M |
| January 12, 2026 | 173.15 | 197.55 | 197.55 | 199.56 | 173.15 | 4M |
| January 09, 2026 | 169.69 | 174.87 | 174.87 | 176.3 | 168.78 | 1.78M |
| January 08, 2026 | 169.9 | 167.66 | 167.66 | 172.81 | 165.63 | 1.03M |
| January 07, 2026 | 169.12 | 170.62 | 170.62 | 171.07 | 163.89 | 990,000 |
| January 06, 2026 | 171.68 | 171.77 | 171.77 | 172.95 | 168.29 | 1.31M |
| January 05, 2026 | 176.41 | 170.76 | 170.76 | 177.99 | 167.92 | 1.21M |
| January 02, 2026 | 174.78 | 174.96 | 174.96 | 177.17 | 172.3 | 1.22M |
| December 31, 2025 | 174.91 | 171.28 | 171.28 | 175.59 | 170.96 | 794,706 |
| December 30, 2025 | 173.77 | 174.87 | 174.87 | 175.85 | 173.73 | 500,621 |
| December 29, 2025 | 173.9 | 173.71 | 173.71 | 175.93 | 172.47 | 495,500 |
| December 26, 2025 | 176.3 | 175.01 | 175.01 | 176.3 | 173.39 | 358,748 |
| December 24, 2025 | 178.06 | 175.81 | 175.81 | 178.68 | 175.47 | 404,241 |
| December 23, 2025 | 174.39 | 176.28 | 176.28 | 176.52 | 172.56 | 479,336 |
| December 22, 2025 | 177.44 | 175.19 | 175.19 | 179 | 173.81 | 878,535 |
| December 19, 2025 | 172.8 | 174.42 | 174.42 | 176.5 | 172.71 | 1.79M |
| December 18, 2025 | 174.45 | 171.47 | 171.47 | 175.93 | 170.06 | 1.23M |
| December 17, 2025 | 176.45 | 168.31 | 168.31 | 178.07 | 162.94 | 1.51M |
| December 16, 2025 | 175.54 | 175.69 | 175.69 | 178.38 | 173.93 | 1.03M |
| December 15, 2025 | 179.63 | 175.29 | 175.29 | 181.06 | 174.47 | 1.36M |
| December 12, 2025 | 186.85 | 177.35 | 177.35 | 188.25 | 175.8 | 1.47M |
| December 11, 2025 | 183.5 | 189.86 | 189.86 | 190.21 | 181.78 | 808,600 |
| December 10, 2025 | 186.72 | 186.23 | 186.23 | 189.04 | 184.43 | 973,796 |
| December 09, 2025 | 183.62 | 188.08 | 188.08 | 190.95 | 181.57 | 1.17M |
| December 08, 2025 | 186.66 | 185.4 | 185.4 | 188.36 | 185.06 | 792,493 |
| December 05, 2025 | 188.52 | 184.1 | 184.1 | 190.41 | 184.03 | 1.41M |
| December 04, 2025 | 183.36 | 187.06 | 187.06 | 190 | 181.25 | 1.69M |
| December 03, 2025 | 177.27 | 183.46 | 183.46 | 183.9 | 175.5 | 1.87M |
| December 02, 2025 | 175.11 | 177.91 | 177.91 | 180.1 | 174.79 | 1.08M |
| December 01, 2025 | 171.18 | 172.85 | 172.85 | 175.43 | 169.15 | 1.04M |
| November 28, 2025 | 169.62 | 174.99 | 174.99 | 175.06 | 168.46 | 946,981 |
| November 26, 2025 | 167.47 | 168.06 | 168.06 | 170.99 | 165.79 | 779,600 |
| November 25, 2025 | 162.36 | 165.88 | 165.88 | 166.18 | 159 | 1.33M |
| November 24, 2025 | 159.9 | 165.97 | 165.97 | 166.88 | 158.01 | 1.28M |
| November 21, 2025 | 155.41 | 158.27 | 158.27 | 160.54 | 150.8 | 767,053 |
| November 20, 2025 | 166.25 | 155.39 | 155.39 | 169.39 | 154.35 | 1.23M |
| November 19, 2025 | 158.13 | 161.57 | 161.57 | 164.26 | 158.04 | 713,180 |
| November 18, 2025 | 158.25 | 158.22 | 158.22 | 159.53 | 155.19 | 773,031 |
| November 17, 2025 | 160.65 | 159.83 | 159.83 | 164.08 | 158.36 | 657,400 |
| November 14, 2025 | 157.35 | 162.5 | 162.5 | 164.37 | 156.63 | 627,500 |
| November 13, 2025 | 170.78 | 162.24 | 162.24 | 170.78 | 160.71 | 1.15M |
| November 12, 2025 | 171.72 | 170.89 | 170.89 | 172.33 | 168.66 | 965,800 |
| November 11, 2025 | 176.1 | 169.98 | 169.98 | 176.54 | 169.03 | 1.23M |
| November 10, 2025 | 173.25 | 178.42 | 178.42 | 179.38 | 169 | 1.46M |
| November 07, 2025 | 163.9 | 170.03 | 170.03 | 170.22 | 162.32 | 1.56M |
| November 06, 2025 | 152 | 166.92 | 166.92 | 169.23 | 150.81 | 2.22M |
| November 05, 2025 | 144.62 | 149.68 | 149.68 | 150.96 | 144.62 | 1.33M |
| November 04, 2025 | 146.14 | 144.13 | 144.13 | 148.07 | 144.06 | 1.03M |
| November 03, 2025 | 149.6 | 150.19 | 150.19 | 152.45 | 146.85 | 924,400 |
| October 31, 2025 | 151.56 | 148.13 | 148.13 | 153.51 | 148.07 | 1.18M |
| October 30, 2025 | 150.72 | 150.61 | 150.61 | 154.86 | 149.66 | 951,332 |
| October 29, 2025 | 149.28 | 152.66 | 152.66 | 154.54 | 149.04 | 1.04M |
| October 28, 2025 | 146.02 | 147.88 | 147.88 | 148.25 | 144.54 | 1M |
| October 27, 2025 | 142.9 | 146.39 | 146.39 | 147.83 | 142 | 966,671 |
| October 24, 2025 | 140.86 | 140.85 | 140.85 | 142.6 | 140.18 | 635,340 |
| October 23, 2025 | 136 | 139.31 | 139.31 | 141.05 | 136 | 624,426 |
| October 22, 2025 | 138.34 | 135.91 | 135.91 | 139.56 | 133.35 | 919,000 |
| October 21, 2025 | 140.93 | 139.41 | 139.41 | 141 | 137.91 | 515,597 |
| October 20, 2025 | 138.61 | 140.33 | 140.33 | 141.89 | 138.28 | 591,366 |