227.65
+10.28(+4.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 220.01 | 227.65 | 227.65 | 228.48 | 219.3 | 576,227 |
| December 31, 2025 | 220.84 | 217.37 | 217.37 | 222.43 | 216.68 | 396,900 |
| December 30, 2025 | 222.86 | 220.33 | 220.33 | 222.86 | 219.67 | 509,400 |
| December 29, 2025 | 223.25 | 222.76 | 222.76 | 224.58 | 221.82 | 386,722 |
| December 26, 2025 | 225 | 224.4 | 224.4 | 225.5 | 222.66 | 270,194 |
| December 24, 2025 | 225.02 | 223.5 | 223.5 | 225.02 | 222.64 | 263,022 |
| December 23, 2025 | 224.18 | 224.98 | 224.98 | 227.08 | 221.49 | 552,037 |
| December 22, 2025 | 221.51 | 224.58 | 224.58 | 224.81 | 219.48 | 513,500 |
| December 19, 2025 | 215.08 | 218.18 | 218.18 | 221.04 | 215.08 | 1.09M |
| December 18, 2025 | 214.31 | 213.96 | 213.96 | 218.72 | 212.86 | 826,828 |
| December 17, 2025 | 219.08 | 209.27 | 209.27 | 223.38 | 206.15 | 1.43M |
| December 16, 2025 | 219.81 | 218.19 | 218.19 | 223.58 | 215.44 | 815,300 |
| December 15, 2025 | 221.48 | 220.37 | 220.37 | 223.7 | 218.92 | 711,600 |
| December 12, 2025 | 232.18 | 221.01 | 221.01 | 232.24 | 218.48 | 1.26M |
| December 11, 2025 | 226.82 | 232.94 | 232.94 | 233.14 | 220.4 | 1.07M |
| December 10, 2025 | 220.59 | 228.8 | 228.8 | 231.98 | 220.59 | 1.43M |
| December 09, 2025 | 219.44 | 220.38 | 220.38 | 224.73 | 219.23 | 579,712 |
| December 08, 2025 | 221.81 | 220.58 | 220.58 | 225.49 | 218.17 | 823,135 |
| December 05, 2025 | 220 | 219.52 | 219.52 | 222.46 | 217.13 | 542,900 |
| December 04, 2025 | 216.05 | 219.12 | 219.12 | 219.79 | 214.18 | 703,147 |
| December 03, 2025 | 211.71 | 218.29 | 218.29 | 219.29 | 207.94 | 1.03M |
| December 02, 2025 | 215.03 | 212.98 | 212.98 | 217.43 | 210.92 | 838,526 |
| December 01, 2025 | 209.61 | 212.14 | 212.14 | 212.94 | 206.8 | 807,800 |
| November 28, 2025 | 210.57 | 213.88 | 213.88 | 214.25 | 210.19 | 353,813 |
| November 26, 2025 | 207.13 | 210.47 | 210.47 | 213.88 | 206.67 | 506,900 |
| November 25, 2025 | 204.15 | 205.87 | 205.87 | 207.54 | 199.21 | 489,000 |
| November 24, 2025 | 195.52 | 204.62 | 204.62 | 205.68 | 195 | 705,300 |
| November 21, 2025 | 192.27 | 193.08 | 193.08 | 195.65 | 187.21 | 721,541 |
| November 20, 2025 | 202.9 | 191.82 | 191.82 | 209.47 | 190.69 | 1.73M |
| November 19, 2025 | 197.46 | 197.01 | 197.01 | 201.2 | 194.91 | 655,938 |
| November 18, 2025 | 190.27 | 194.92 | 194.92 | 197.61 | 189.4 | 888,400 |
| November 17, 2025 | 191.94 | 193.39 | 193.39 | 197.28 | 190.38 | 1.03M |
| November 14, 2025 | 187 | 192.22 | 192.22 | 198.06 | 182.34 | 879,533 |
| November 13, 2025 | 198.53 | 190.08 | 190.08 | 199.93 | 189.08 | 874,703 |
| November 12, 2025 | 198 | 199.54 | 199.54 | 202.8 | 197.73 | 517,700 |
| November 11, 2025 | 198.25 | 197.6 | 197.6 | 200.21 | 195 | 472,100 |
| November 10, 2025 | 206.02 | 201.02 | 201.02 | 207.94 | 198.84 | 553,000 |
| November 07, 2025 | 194.32 | 200.44 | 200.44 | 201.45 | 188 | 794,640 |
| November 06, 2025 | 199.48 | 196.66 | 196.66 | 201.86 | 195.71 | 668,208 |
| November 05, 2025 | 197.91 | 199.08 | 199.08 | 202.98 | 196.72 | 681,012 |
| November 04, 2025 | 196.44 | 195.51 | 195.51 | 201.41 | 191.78 | 1.08M |
| November 03, 2025 | 207.43 | 201.61 | 201.61 | 210.4 | 201.57 | 1.31M |
| October 31, 2025 | 206.83 | 204.16 | 204.16 | 216 | 197.97 | 2.97M |
| October 30, 2025 | 217.25 | 213.95 | 213.95 | 224.03 | 211.32 | 1.74M |
| October 29, 2025 | 213.79 | 221.36 | 221.36 | 222.94 | 213.45 | 1.14M |
| October 28, 2025 | 213.56 | 212.04 | 212.04 | 214.92 | 209.7 | 672,613 |
| October 27, 2025 | 215.1 | 211.92 | 211.92 | 215.1 | 211.51 | 718,057 |
| October 24, 2025 | 210.01 | 211.88 | 211.88 | 215.72 | 210.01 | 849,300 |
| October 23, 2025 | 197.35 | 204.92 | 204.92 | 206 | 197.35 | 704,867 |
| October 22, 2025 | 208.3 | 196.76 | 196.76 | 211.35 | 190.01 | 1.44M |
| October 21, 2025 | 205.46 | 207.18 | 207.18 | 208.22 | 200 | 993,358 |
| October 20, 2025 | 206.21 | 205.21 | 205.21 | 208.76 | 202.61 | 609,702 |
| October 17, 2025 | 202 | 201.86 | 201.86 | 204.95 | 199.66 | 962,913 |
| October 16, 2025 | 206.51 | 203.4 | 203.4 | 209.02 | 202.15 | 627,100 |
| October 15, 2025 | 207.65 | 204.56 | 204.56 | 208.85 | 200.01 | 1.14M |
| October 14, 2025 | 198.46 | 205.38 | 205.38 | 208.44 | 196.65 | 725,718 |
| October 13, 2025 | 200.88 | 203.26 | 203.26 | 205.7 | 199.89 | 1M |
| October 10, 2025 | 210.26 | 195.6 | 195.6 | 212.22 | 195.04 | 2.15M |
| October 09, 2025 | 220.41 | 210.09 | 210.09 | 220.41 | 210.06 | 1.05M |
| October 08, 2025 | 214.23 | 218.92 | 218.92 | 219.67 | 211.18 | 661,905 |