184.20
-2.65(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 186.7 | 184.2 | 184.2 | 186.86 | 184.1 | 3.12M |
| December 30, 2025 | 186.25 | 186.85 | 186.85 | 187.75 | 185.9 | 2.85M |
| December 29, 2025 | 188.13 | 186.85 | 186.85 | 189.03 | 186.21 | 2.66M |
| December 26, 2025 | 187.34 | 188.45 | 188.45 | 188.58 | 186.51 | 2.53M |
| December 24, 2025 | 187.43 | 187.22 | 187.22 | 187.84 | 184.79 | 1.83M |
| December 23, 2025 | 189.07 | 188.12 | 188.12 | 189.72 | 187.29 | 3.37M |
| December 22, 2025 | 188.49 | 189.49 | 189.49 | 190.52 | 186.65 | 4.98M |
| December 19, 2025 | 187.85 | 186.88 | 186.88 | 188.27 | 186.14 | 19.05M |
| December 18, 2025 | 185.71 | 185.88 | 185.88 | 186.92 | 183.19 | 7.22M |
| December 17, 2025 | 187.53 | 183.44 | 183.44 | 188.33 | 183.28 | 5.76M |
| December 16, 2025 | 185.1 | 187.09 | 187.09 | 188.33 | 184.64 | 5.76M |
| December 15, 2025 | 191.34 | 185.88 | 185.88 | 191.34 | 185.71 | 6.66M |
| December 12, 2025 | 191.06 | 191.69 | 191.69 | 193.66 | 188.55 | 5.35M |
| December 11, 2025 | 191.38 | 190.36 | 190.36 | 192.84 | 188.5 | 5.78M |
| December 10, 2025 | 194.46 | 192.96 | 192.96 | 195 | 192.11 | 4.72M |
| December 09, 2025 | 195.02 | 195 | 195 | 196.66 | 194.2 | 3.19M |
| December 08, 2025 | 199.37 | 195.35 | 195.35 | 199.9 | 193.69 | 4.43M |
| December 05, 2025 | 195.64 | 198.84 | 198.84 | 199.74 | 195 | 4.61M |
| December 04, 2025 | 194.06 | 195.68 | 195.68 | 196 | 192.43 | 4.16M |
| December 03, 2025 | 190.08 | 193.63 | 193.63 | 194 | 186.77 | 5.49M |
| December 02, 2025 | 189.49 | 189.88 | 189.88 | 192.08 | 188.15 | 5.87M |
| December 01, 2025 | 189.54 | 187.73 | 187.73 | 189.87 | 185.62 | 6.69M |
| November 28, 2025 | 187.23 | 190.13 | 190.13 | 190.92 | 186.95 | 4.81M |
| November 26, 2025 | 187.15 | 185.35 | 185.35 | 187.15 | 183.83 | 5.92M |
| November 25, 2025 | 183.5 | 186.27 | 186.27 | 186.66 | 181.16 | 6.03M |
| November 24, 2025 | 185.42 | 183.89 | 183.89 | 186.58 | 181.92 | 16.21M |
| November 21, 2025 | 185.01 | 182.9 | 182.9 | 186.75 | 180.05 | 8.2M |
| November 20, 2025 | 198.13 | 185.07 | 185.07 | 199.69 | 183.2 | 16.08M |
| November 19, 2025 | 199.36 | 199.9 | 199.9 | 202.6 | 199.24 | 7.53M |
| November 18, 2025 | 202.5 | 201 | 201 | 203.99 | 199.81 | 5.37M |
| November 17, 2025 | 205 | 202.9 | 202.9 | 207.19 | 202.16 | 4.86M |
| November 14, 2025 | 201.99 | 205.25 | 205.25 | 206.93 | 198.4 | 5.37M |
| November 13, 2025 | 209.8 | 204.77 | 204.77 | 211.99 | 203.18 | 5.36M |
| November 12, 2025 | 218.14 | 210.04 | 210.04 | 220.03 | 209.72 | 4.54M |
| November 11, 2025 | 216.94 | 218.27 | 218.27 | 218.75 | 215.79 | 3.58M |
| November 10, 2025 | 214.22 | 216.54 | 216.54 | 216.82 | 212.72 | 4.92M |
| November 07, 2025 | 208.23 | 212.29 | 212.29 | 212.64 | 207.83 | 5.05M |
| November 06, 2025 | 209.87 | 211.37 | 211.37 | 213.41 | 207.35 | 5.44M |
| November 05, 2025 | 215.2 | 213.18 | 213.18 | 215.6 | 212.42 | 4.31M |
| November 04, 2025 | 215.72 | 214.52 | 214.52 | 218 | 212.35 | 6.36M |
| November 03, 2025 | 219.97 | 219.23 | 219.23 | 220.47 | 215.33 | 5.01M |
| October 31, 2025 | 219.94 | 220.24 | 220.24 | 221.17 | 217.75 | 3.96M |
| October 30, 2025 | 217.54 | 218.27 | 218.27 | 221.27 | 216.61 | 3.76M |
| October 29, 2025 | 219.31 | 217.16 | 217.16 | 219.81 | 216 | 4.61M |
| October 28, 2025 | 221.18 | 221.38 | 221.38 | 223.61 | 219.68 | 4.61M |
| October 27, 2025 | 219.79 | 220.29 | 220.29 | 221.09 | 218 | 5.44M |
| October 24, 2025 | 217 | 217.11 | 217.11 | 218.23 | 215.87 | 3.44M |
| October 23, 2025 | 212.05 | 215.02 | 215.02 | 216.51 | 211.62 | 4M |
| October 22, 2025 | 214 | 212.42 | 212.42 | 215.17 | 210.99 | 4.59M |
| October 21, 2025 | 212.04 | 214.4 | 214.4 | 215.09 | 211.19 | 3.84M |
| October 20, 2025 | 209.56 | 211.82 | 211.82 | 212.61 | 209.53 | 4.09M |
| October 17, 2025 | 204.09 | 207.89 | 207.89 | 208.98 | 203.62 | 4.63M |
| October 16, 2025 | 208 | 205.51 | 205.53 | 210.44 | 204.7 | 3.53M |
| October 15, 2025 | 208.08 | 206.7 | 206.7 | 210.6 | 203.38 | 4.99M |
| October 14, 2025 | 209.77 | 207.56 | 207.56 | 210.8 | 206.7 | 4.38M |
| October 13, 2025 | 213.42 | 213.28 | 213.28 | 214.72 | 211.69 | 4.45M |
| October 10, 2025 | 216 | 208.55 | 208.55 | 217.29 | 208.31 | 5.43M |
| October 09, 2025 | 217 | 215.17 | 215.17 | 217.75 | 214.19 | 4.55M |
| October 08, 2025 | 212.6 | 217.79 | 217.79 | 217.94 | 212.26 | 5.12M |
| October 07, 2025 | 213.23 | 211.04 | 211.04 | 214.02 | 208.32 | 4.98M |