161.11
-5.64(-3.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 163.51 | 161.11 | 161.11 | 165.53 | 160.37 | 858,059 |
| January 16, 2026 | 166.6 | 166.75 | 166.75 | 168.06 | 164.15 | 1.09M |
| January 15, 2026 | 168.93 | 166.89 | 166.89 | 169.48 | 166.49 | 947,523 |
| January 14, 2026 | 169.11 | 166.53 | 166.53 | 170.54 | 165.6 | 1.21M |
| January 13, 2026 | 171.24 | 169.37 | 169.37 | 171.7 | 168.08 | 867,815 |
| January 12, 2026 | 171.33 | 171.43 | 171.43 | 172.03 | 170.25 | 938,129 |
| January 09, 2026 | 173.7 | 171.52 | 171.52 | 174.32 | 171.3 | 787,270 |
| January 08, 2026 | 172.7 | 173.57 | 173.57 | 173.93 | 171.5 | 627,640 |
| January 07, 2026 | 174.73 | 174.57 | 174.57 | 175.6 | 173.75 | 652,000 |
| January 06, 2026 | 171.71 | 175.01 | 175.01 | 176.2 | 171.36 | 586,800 |
| January 05, 2026 | 170.11 | 173.11 | 173.11 | 173.94 | 169.7 | 746,401 |
| January 02, 2026 | 174.34 | 170.1 | 170.1 | 174.34 | 168.09 | 1.01M |
| December 31, 2025 | 175.42 | 174.21 | 174.21 | 175.55 | 173.65 | 741,233 |
| December 30, 2025 | 174.89 | 175.41 | 175.41 | 175.47 | 174.36 | 445,651 |
| December 29, 2025 | 176.4 | 175.59 | 175.59 | 176.88 | 175.2 | 383,106 |
| December 26, 2025 | 176.83 | 176.59 | 176.59 | 176.98 | 175.51 | 239,738 |
| December 24, 2025 | 175.75 | 176.47 | 176.47 | 176.7 | 174.98 | 146,629 |
| December 23, 2025 | 178.08 | 176.02 | 176.02 | 178.61 | 174.38 | 569,815 |
| December 22, 2025 | 178.02 | 179.06 | 179.06 | 180.25 | 175.55 | 622,441 |
| December 19, 2025 | 175.4 | 178.17 | 178.17 | 178.71 | 174.58 | 2.33M |
| December 18, 2025 | 176.27 | 175.9 | 175.9 | 176.89 | 174.65 | 557,000 |
| December 17, 2025 | 174.24 | 175.31 | 175.31 | 176.97 | 173.61 | 903,101 |
| December 16, 2025 | 174.46 | 174.28 | 174.28 | 175.72 | 173.62 | 927,367 |
| December 15, 2025 | 177.34 | 175.07 | 175.07 | 177.34 | 173.86 | 1.33M |
| December 12, 2025 | 179 | 176 | 176 | 179 | 175 | 1.18M |
| December 11, 2025 | 175.26 | 178 | 178 | 180.66 | 173.83 | 848,126 |
| December 10, 2025 | 173.1 | 175.66 | 175.66 | 176.23 | 172.61 | 666,226 |
| December 09, 2025 | 174.1 | 173.17 | 173.17 | 175 | 172.4 | 915,100 |
| December 08, 2025 | 173.87 | 174.41 | 174.41 | 175.78 | 173.3 | 763,148 |
| December 05, 2025 | 176.02 | 173.52 | 173.52 | 176.55 | 171.31 | 1.37M |
| December 04, 2025 | 177.77 | 178.5 | 178.5 | 179.32 | 177.27 | 736,350 |
| December 03, 2025 | 176.01 | 177.37 | 177.37 | 177.74 | 175.1 | 507,800 |
| December 02, 2025 | 175.52 | 176.48 | 176.48 | 177.71 | 174.63 | 626,695 |
| December 01, 2025 | 173.57 | 174.88 | 174.88 | 177.38 | 173.14 | 831,700 |
| November 28, 2025 | 173.46 | 175.43 | 175.43 | 176.61 | 172.65 | 479,409 |
| November 26, 2025 | 174.25 | 173.46 | 173.46 | 174.38 | 172.85 | 739,200 |
| November 25, 2025 | 170.99 | 173.44 | 173.44 | 174.13 | 170.01 | 761,300 |
| November 24, 2025 | 173.26 | 170.16 | 170.16 | 173.26 | 169.39 | 1.6M |
| November 21, 2025 | 170.5 | 172.12 | 172.12 | 174.17 | 169.76 | 865,500 |
| November 20, 2025 | 174.84 | 170.43 | 170.43 | 175.48 | 170.01 | 770,976 |
| November 19, 2025 | 172.56 | 171.94 | 171.94 | 173.41 | 170.52 | 699,837 |
| November 18, 2025 | 174.21 | 173.07 | 173.07 | 175.66 | 172.1 | 927,628 |
| November 17, 2025 | 179.01 | 174.21 | 174.21 | 179.01 | 173.63 | 847,726 |
| November 14, 2025 | 174 | 179.61 | 179.61 | 180.19 | 173.95 | 1.41M |
| November 13, 2025 | 177.01 | 174.57 | 174.57 | 179.22 | 174.16 | 1.11M |
| November 12, 2025 | 177.97 | 178.16 | 178.16 | 180.17 | 177.43 | 1.04M |
| November 11, 2025 | 177.27 | 178 | 178 | 179.42 | 176.4 | 995,300 |
| November 10, 2025 | 177.21 | 177.49 | 177.49 | 178.68 | 175.21 | 719,700 |
| November 07, 2025 | 173.21 | 176.11 | 176.11 | 176.77 | 172.03 | 1.2M |
| November 06, 2025 | 184.83 | 173.93 | 173.93 | 184.96 | 170.97 | 2.33M |
| November 05, 2025 | 192.07 | 189.97 | 189.97 | 192.32 | 188.67 | 1.39M |
| November 04, 2025 | 195.02 | 192.03 | 192.03 | 195.36 | 190.05 | 992,056 |
| November 03, 2025 | 198.56 | 196.36 | 196.36 | 198.76 | 194.7 | 1.25M |
| October 31, 2025 | 197.86 | 198.54 | 198.54 | 199.51 | 196.95 | 882,825 |
| October 30, 2025 | 196.78 | 197.38 | 197.38 | 200.13 | 196.03 | 770,621 |
| October 29, 2025 | 201.49 | 197.86 | 197.86 | 201.92 | 197.52 | 539,800 |
| October 28, 2025 | 203.26 | 202.46 | 202.46 | 203.91 | 201.86 | 546,217 |
| October 27, 2025 | 206.49 | 203.28 | 203.28 | 206.67 | 202.96 | 593,815 |
| October 24, 2025 | 206.15 | 204.81 | 204.81 | 206.57 | 204.61 | 534,074 |
| October 23, 2025 | 204.1 | 204.67 | 204.67 | 204.86 | 202.88 | 638,618 |