253.98
+7(+2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 249.8 | 253.98 | 253.98 | 255.36 | 247.53 | 962,876 |
| January 12, 2026 | 253.1 | 246.98 | 246.98 | 253.61 | 246.96 | 1.31M |
| January 09, 2026 | 247.32 | 245.2 | 245.2 | 248.08 | 242.31 | 854,483 |
| January 08, 2026 | 238.68 | 243.84 | 243.84 | 244.5 | 237.14 | 743,923 |
| January 07, 2026 | 240 | 242.72 | 242.72 | 244.39 | 235 | 1.21M |
| January 06, 2026 | 231.22 | 244.4 | 244.4 | 244.86 | 231.22 | 1.22M |
| January 05, 2026 | 223.15 | 229.31 | 229.31 | 232.74 | 223 | 889,758 |
| January 02, 2026 | 224 | 221.12 | 221.12 | 224.25 | 216.53 | 583,956 |
| December 31, 2025 | 223 | 222.29 | 222.29 | 225.99 | 221.34 | 584,203 |
| December 30, 2025 | 228.99 | 225 | 225 | 231.05 | 224.69 | 722,600 |
| December 29, 2025 | 225.16 | 225.32 | 225.32 | 228.55 | 222.5 | 922,964 |
| December 26, 2025 | 234.53 | 233.32 | 233.32 | 235.52 | 231.21 | 542,811 |
| December 24, 2025 | 233.39 | 233.11 | 233.11 | 234 | 230.01 | 343,930 |
| December 23, 2025 | 233.68 | 233.22 | 233.22 | 234.22 | 230.35 | 693,332 |
| December 22, 2025 | 232.11 | 231.67 | 231.67 | 234.38 | 229.56 | 773,716 |
| December 19, 2025 | 224.39 | 227.64 | 227.64 | 229.89 | 224.29 | 2.38M |
| December 18, 2025 | 221.8 | 223.58 | 223.58 | 227.71 | 221 | 1.58M |
| December 17, 2025 | 220.12 | 222.29 | 222.29 | 222.49 | 217.73 | 1.73M |
| December 16, 2025 | 216.28 | 218.09 | 218.09 | 220.98 | 216.13 | 1.37M |
| December 15, 2025 | 220.58 | 216 | 216 | 222 | 214.72 | 1.28M |
| December 12, 2025 | 222.99 | 218.75 | 218.75 | 224.77 | 216.77 | 1.14M |
| December 11, 2025 | 210 | 218.52 | 218.52 | 219.29 | 209 | 924,302 |
| December 10, 2025 | 203.17 | 209.42 | 209.42 | 209.6 | 202.14 | 1.09M |
| December 09, 2025 | 199.47 | 203.21 | 203.21 | 203.31 | 198.84 | 416,546 |
| December 08, 2025 | 203.42 | 198.33 | 198.33 | 204.36 | 198.14 | 754,518 |
| December 05, 2025 | 204.13 | 201.66 | 201.66 | 207.66 | 201.3 | 540,439 |
| December 04, 2025 | 197.91 | 203.11 | 203.11 | 203.36 | 196 | 571,548 |
| December 03, 2025 | 201.51 | 200.64 | 200.64 | 202.88 | 199.27 | 612,026 |
| December 02, 2025 | 199.53 | 200.19 | 200.19 | 200.92 | 195.25 | 565,077 |
| December 01, 2025 | 204.41 | 201.25 | 201.25 | 205.69 | 199.33 | 716,566 |
| November 28, 2025 | 201.3 | 203.84 | 203.84 | 203.96 | 201.3 | 523,101 |
| November 26, 2025 | 194.81 | 201.05 | 201.05 | 201.64 | 194.69 | 739,404 |
| November 25, 2025 | 190.88 | 192.38 | 192.38 | 193.44 | 190 | 685,651 |
| November 24, 2025 | 185.94 | 190.87 | 190.87 | 191.09 | 185.27 | 764,613 |
| November 21, 2025 | 183.79 | 184.61 | 184.61 | 187.4 | 182.9 | 687,069 |
| November 20, 2025 | 189.22 | 183.79 | 183.79 | 191.52 | 182.05 | 834,210 |
| November 19, 2025 | 189.15 | 188.43 | 188.43 | 191.3 | 187.2 | 680,949 |
| November 18, 2025 | 186.1 | 185.5 | 185.5 | 187.34 | 183.31 | 849,575 |
| November 17, 2025 | 185.91 | 184.07 | 184.07 | 187.62 | 183.06 | 725,660 |
| November 14, 2025 | 181.64 | 185.83 | 185.83 | 188 | 181.01 | 659,300 |
| November 13, 2025 | 194.9 | 189.47 | 189.47 | 195 | 187.56 | 935,400 |
| November 12, 2025 | 188 | 193.51 | 193.51 | 194.59 | 186.5 | 970,326 |
| November 11, 2025 | 185.94 | 187.36 | 187.36 | 187.77 | 185 | 1.09M |
| November 10, 2025 | 180.22 | 184.73 | 184.73 | 185.31 | 177.49 | 1.47M |
| November 07, 2025 | 171 | 175.82 | 175.82 | 176.73 | 170.89 | 1.26M |
| November 06, 2025 | 172.37 | 169.67 | 169.67 | 175.49 | 169.54 | 1.34M |
| November 05, 2025 | 170.58 | 173.32 | 173.32 | 173.81 | 169.87 | 1.29M |
| November 04, 2025 | 171.71 | 169.08 | 169.08 | 172.46 | 168.88 | 1.21M |
| November 03, 2025 | 174.73 | 174.67 | 174.67 | 174.93 | 171.78 | 686,832 |
| October 31, 2025 | 177.29 | 174.79 | 174.79 | 177.43 | 174.01 | 1.34M |
| October 30, 2025 | 177 | 177.82 | 177.82 | 178.45 | 175.16 | 1.06M |
| October 29, 2025 | 183.41 | 176.82 | 176.82 | 183.53 | 175.93 | 1.22M |
| October 28, 2025 | 175.61 | 180.59 | 180.59 | 181.35 | 174.61 | 1.11M |
| October 27, 2025 | 178.73 | 177.59 | 177.59 | 181.22 | 175.12 | 1.01M |
| October 24, 2025 | 180 | 182.47 | 182.47 | 185.15 | 179.62 | 667,325 |
| October 23, 2025 | 186.57 | 183.41 | 183.41 | 186.57 | 181.76 | 1.24M |
| October 22, 2025 | 180.26 | 183.58 | 183.58 | 186.35 | 179.6 | 1.57M |
| October 21, 2025 | 185.75 | 184.64 | 184.64 | 188 | 183.14 | 1.86M |
| October 20, 2025 | 196.65 | 194.12 | 194.12 | 199.16 | 193.84 | 1.84M |
| October 17, 2025 | 203.4 | 193.76 | 193.76 | 203.98 | 193.08 | 6.04M |