168.64
-3.04(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 166.79 | 171.68 | 171.68 | 172.52 | 165.39 | 3,842 |
| January 12, 2026 | 170.68 | 171.48 | 171.48 | 172.25 | 169.85 | 5,311 |
| January 09, 2026 | 168 | 167.17 | 167.17 | 170 | 166.07 | 1,855 |
| January 08, 2026 | 157.77 | 160.01 | 160.01 | 160.82 | 155.43 | 3,516 |
| January 07, 2026 | 160 | 160.13 | 160.13 | 160.91 | 155.81 | 2,075 |
| January 06, 2026 | 158.41 | 165.73 | 165.73 | 166.2 | 155.46 | 3,617 |
| January 05, 2026 | 152.75 | 157.2 | 157.2 | 157.54 | 152.53 | 3,058 |
| January 02, 2026 | 151 | 148.1 | 148.1 | 152.63 | 148.1 | 12,608 |
| December 31, 2025 | 141.78 | 144.76 | 144.76 | 145.89 | 140 | 1,977 |
| December 30, 2025 | 148.48 | 151 | 151 | 153.72 | 146.84 | 2,343 |
| December 29, 2025 | 167.55 | 147.44 | 147.44 | 167.55 | 146 | 14,864 |
| December 24, 2025 | 173.96 | 168.5 | 168.5 | 175.27 | 165 | 3,485 |
| December 23, 2025 | 164.17 | 170.19 | 170.19 | 171 | 164 | 7,625 |
| December 22, 2025 | 162.58 | 158.44 | 158.44 | 163 | 158.44 | 5,948 |
| December 19, 2025 | 155.44 | 155.94 | 155.94 | 156.48 | 152 | 2,161 |
| December 18, 2025 | 155.18 | 155.81 | 155.81 | 156.45 | 152.78 | 3,569 |
| December 17, 2025 | 146.85 | 149.86 | 149.86 | 151.16 | 146.85 | 3,324 |
| December 16, 2025 | 144.67 | 147.48 | 147.48 | 148 | 142.84 | 5,135 |
| December 15, 2025 | 139.51 | 143.8 | 143.8 | 145.02 | 139.12 | 4,042 |
| December 12, 2025 | 137.8 | 137.13 | 137.13 | 140.99 | 137.13 | 3,772 |
| December 11, 2025 | 134.68 | 135.81 | 135.81 | 136.04 | 133.75 | 1,423 |
| December 10, 2025 | 136.85 | 134.01 | 134.01 | 137.8 | 133.72 | 763 |
| December 09, 2025 | 134.55 | 136.8 | 136.8 | 136.91 | 134.32 | 778 |
| December 08, 2025 | 133.66 | 133.77 | 133.77 | 135.91 | 133.08 | 1,738 |
| December 05, 2025 | 134.13 | 133.51 | 133.51 | 134.68 | 132.67 | 3,026 |
| December 04, 2025 | 132.45 | 132.03 | 132.03 | 133.08 | 131.37 | 1,102 |
| December 03, 2025 | 133.2 | 134.92 | 134.92 | 135 | 131.72 | 3,037 |
| December 02, 2025 | 131.86 | 133.18 | 133.18 | 133.82 | 129.68 | 2,875 |
| December 01, 2025 | 133.88 | 131.74 | 131.74 | 135.13 | 131.03 | 5,381 |
| November 28, 2025 | 134.7 | 132.72 | 132.72 | 137.35 | 131.5 | 2,152 |
| November 27, 2025 | 130.5 | 130.74 | 130.74 | 131.16 | 129.28 | 127 |
| November 26, 2025 | 127.29 | 129.65 | 129.65 | 130.07 | 127.09 | 1,731 |
| November 25, 2025 | 127.54 | 126.89 | 126.89 | 129.04 | 125.56 | 663 |
| November 24, 2025 | 127.66 | 126.99 | 126.99 | 128 | 125.01 | 1,597 |
| November 21, 2025 | 123.89 | 125.48 | 125.48 | 127.27 | 123.43 | 2,493 |
| November 20, 2025 | 127.28 | 126.59 | 126.59 | 130.74 | 126.32 | 3,454 |
| November 19, 2025 | 129.12 | 127.42 | 127.42 | 131.1 | 127.31 | 3,488 |
| November 18, 2025 | 125.9 | 128.74 | 128.74 | 128.74 | 125.71 | 1,169 |
| November 17, 2025 | 129.79 | 126.2 | 126.2 | 130.21 | 125.98 | 1,116 |
| November 14, 2025 | 130.53 | 129.29 | 129.29 | 130.53 | 125.03 | 2,517 |
| November 13, 2025 | 136.01 | 134.09 | 134.09 | 136.91 | 132.76 | 2,391 |
| November 12, 2025 | 131.77 | 134.44 | 134.44 | 134.72 | 130.7 | 575 |
| November 11, 2025 | 130.1 | 132.7 | 132.7 | 133.12 | 129.91 | 3,578 |
| November 10, 2025 | 128.63 | 128.91 | 128.91 | 130.59 | 127.2 | 2,144 |
| November 07, 2025 | 127.18 | 127.65 | 127.65 | 128.3 | 125.46 | 1,197 |
| November 06, 2025 | 131 | 125.7 | 125.7 | 131.98 | 125.12 | 3,704 |
| November 05, 2025 | 128.07 | 130.33 | 130.33 | 130.33 | 127.38 | 550 |
| November 04, 2025 | 129.5 | 130.3 | 130.3 | 130.3 | 127.68 | 1,201 |
| November 03, 2025 | 132.72 | 130.63 | 130.63 | 133.32 | 130 | 1,590 |
| October 31, 2025 | 134.8 | 131.31 | 131.31 | 134.8 | 130.91 | 3,022 |
| October 30, 2025 | 129.31 | 131.78 | 131.78 | 132.28 | 127.07 | 2,937 |
| October 29, 2025 | 129.24 | 130.28 | 130.28 | 130.67 | 128.44 | 1,177 |
| October 28, 2025 | 126.19 | 127.5 | 127.5 | 128.22 | 123.16 | 11,872 |
| October 27, 2025 | 131.8 | 128.42 | 128.42 | 131.8 | 126.23 | 1,672 |
| October 24, 2025 | 130.76 | 133.81 | 133.81 | 134 | 127.26 | 1,698 |
| October 23, 2025 | 131.78 | 134.17 | 134.17 | 135.63 | 131.15 | 1,969 |
| October 22, 2025 | 130.12 | 128.83 | 128.83 | 132.06 | 127.22 | 2,071 |
| October 21, 2025 | 136.33 | 128.82 | 128.82 | 136.33 | 127.13 | 4,229 |
| October 20, 2025 | 133.6 | 137.87 | 137.87 | 138.21 | 131.66 | 5,351 |
| October 17, 2025 | 146.55 | 137.92 | 137.92 | 147 | 136.5 | 6,789 |