182.65
+4.83(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 09, 2026 | 176.83 | 182.65 | 182.65 | 182.91 | 175.56 | 174.64M |
| March 06, 2026 | 179.84 | 177.89 | 177.89 | 182.76 | 176.82 | 176.44M |
| March 05, 2026 | 181.17 | 183.32 | 183.32 | 184.06 | 177.89 | 178.44M |
| March 04, 2026 | 180.37 | 182.89 | 182.89 | 184.7 | 180.06 | 175.34M |
| March 03, 2026 | 178.48 | 180.05 | 180.05 | 180.9 | 176.92 | 169.84M |
| March 02, 2026 | 174.8 | 182.48 | 182.48 | 183.46 | 174.64 | 206.47M |
| February 27, 2026 | 181.25 | 177.19 | 177.19 | 182.59 | 176.38 | 305.3M |
| February 26, 2026 | 194.21 | 184.89 | 184.89 | 194.21 | 184.32 | 351.1M |
| February 25, 2026 | 194.47 | 195.56 | 195.56 | 197.63 | 193.8 | 196.38M |
| February 24, 2026 | 191.49 | 192.86 | 192.86 | 193.77 | 187.4 | 145.38M |
| February 23, 2026 | 191.45 | 191.55 | 191.55 | 193.95 | 189.58 | 169.78M |
| February 20, 2026 | 186.57 | 189.82 | 189.82 | 190.33 | 185.94 | 176.99M |
| February 19, 2026 | 187.03 | 187.9 | 187.9 | 188.43 | 185.66 | 124.31M |
| February 18, 2026 | 188.75 | 187.98 | 187.98 | 190.37 | 186.76 | 156.67M |
| February 17, 2026 | 181.75 | 184.97 | 184.97 | 187.15 | 179.18 | 158.32M |
| February 13, 2026 | 187.47 | 182.78 | 182.78 | 187.47 | 181.61 | 154.3M |
| February 12, 2026 | 193.03 | 186.94 | 186.94 | 193.6 | 186.51 | 186.29M |
| February 11, 2026 | 192.42 | 190.04 | 190.04 | 193.26 | 188.77 | 131.65M |
| February 10, 2026 | 191.41 | 188.54 | 188.54 | 192.48 | 188.12 | 133.17M |
| February 09, 2026 | 184.1 | 190.04 | 190.04 | 193.66 | 184 | 192.43M |
| February 06, 2026 | 176.69 | 185.26 | 185.26 | 187 | 174.6 | 204.85M |
| February 05, 2026 | 174.93 | 171.88 | 171.88 | 176.82 | 171.03 | 200.01M |
| February 04, 2026 | 179.46 | 174.19 | 174.19 | 179.58 | 171.91 | 202.16M |
| February 03, 2026 | 186.24 | 180.32 | 180.32 | 186.24 | 176.23 | 195.71M |
| February 02, 2026 | 187.2 | 185.65 | 185.65 | 190.3 | 184.88 | 137.26M |
| January 30, 2026 | 191.22 | 191.34 | 191.34 | 194.49 | 189.47 | 144.41M |
| January 29, 2026 | 191.34 | 192.51 | 192.51 | 193.48 | 186.06 | 165.89M |
| January 28, 2026 | 191.27 | 191.52 | 191.5 | 192.35 | 189.84 | 144.56M |
| January 27, 2026 | 187.24 | 188.52 | 188.52 | 190 | 185.7 | 134.53M |
| January 26, 2026 | 187.16 | 186.4 | 186.4 | 189.12 | 185.99 | 103.91M |
| January 23, 2026 | 187.5 | 187.68 | 187.68 | 189.6 | 186.82 | 140.39M |
| January 22, 2026 | 184.75 | 184.54 | 184.54 | 186.17 | 183.93 | 118.8M |
| January 21, 2026 | 179.05 | 183.18 | 183.18 | 185.38 | 178.4 | 198.54M |
| January 20, 2026 | 181.9 | 178.07 | 178.07 | 182.38 | 177.79 | 211.98M |
| January 16, 2026 | 189.08 | 186.23 | 186.23 | 190.44 | 186.08 | 186.26M |
| January 15, 2026 | 186.5 | 186.99 | 186.99 | 189.7 | 186.33 | 202.43M |
| January 14, 2026 | 184.33 | 183.14 | 183.14 | 184.45 | 180.8 | 155.01M |
| January 13, 2026 | 185 | 185.81 | 185.81 | 188.11 | 183.4 | 158.4M |
| January 12, 2026 | 183.22 | 184.94 | 184.94 | 187.12 | 183.02 | 135.91M |
| January 09, 2026 | 185.08 | 184.83 | 184.83 | 186.34 | 183.67 | 130.35M |
| January 08, 2026 | 189 | 185.07 | 185.07 | 189.55 | 183.71 | 149.69M |
| January 07, 2026 | 188.57 | 189.18 | 189.18 | 191.36 | 186.56 | 146.47M |
| January 06, 2026 | 190.52 | 187.28 | 187.28 | 192.17 | 186.82 | 169.62M |
| January 05, 2026 | 191.76 | 188.12 | 188.12 | 193.63 | 186.15 | 178.57M |
| January 02, 2026 | 189.84 | 188.85 | 188.85 | 192.93 | 188.26 | 142.91M |
| December 31, 2025 | 189.57 | 186.5 | 186.5 | 190.56 | 186.5 | 112.15M |
| December 30, 2025 | 188.24 | 187.54 | 187.54 | 188.99 | 186.93 | 96.97M |
| December 29, 2025 | 187.71 | 188.22 | 188.22 | 188.76 | 185.91 | 119.19M |
| December 26, 2025 | 189.92 | 190.53 | 190.53 | 192.69 | 189.61 | 128.21M |
| December 24, 2025 | 187.94 | 188.61 | 188.61 | 188.91 | 186.59 | 65.41M |
| December 23, 2025 | 182.96 | 189.22 | 189.22 | 189.33 | 182.9 | 168.2M |
| December 22, 2025 | 183.92 | 183.6 | 183.6 | 184.13 | 182.35 | 106.42M |
| December 19, 2025 | 176.67 | 180.99 | 180.99 | 181.45 | 176.34 | 322.6M |
| December 18, 2025 | 174.53 | 174.02 | 174.02 | 176.15 | 171.82 | 144.79M |
| December 17, 2025 | 176.1 | 170.94 | 170.94 | 176.13 | 170.31 | 219.6M |
| December 16, 2025 | 176.26 | 177.72 | 177.72 | 178.49 | 174.9 | 147.27M |
| December 15, 2025 | 177.94 | 176.53 | 176.53 | 178.42 | 175.03 | 136.85M |
| December 12, 2025 | 181.11 | 175.02 | 175.02 | 182.82 | 174.62 | 202.2M |
| December 11, 2025 | 180.28 | 180.96 | 180.96 | 181.31 | 176.62 | 157.85M |
| December 10, 2025 | 184.97 | 183.78 | 183.78 | 185.48 | 182.04 | 157.94M |