193.82
-0.19(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 195.62 | 194.08 | 194.08 | 197.55 | 193 | 5.84M |
| January 12, 2026 | 189.71 | 193.85 | 193.85 | 194.03 | 189.41 | 5.39M |
| January 09, 2026 | 186.03 | 188.5 | 188.5 | 189.09 | 184.37 | 7.59M |
| January 08, 2026 | 191.03 | 187.17 | 187.17 | 196.7 | 184.9 | 9.77M |
| January 07, 2026 | 191.92 | 185.71 | 185.71 | 193.79 | 185.61 | 7.67M |
| January 06, 2026 | 189.2 | 190.43 | 190.43 | 190.69 | 187.71 | 2.97M |
| January 05, 2026 | 187.3 | 188.26 | 188.26 | 190.5 | 186.43 | 6.05M |
| January 02, 2026 | 183.5 | 187.25 | 187.25 | 187.27 | 182.17 | 3.33M |
| December 31, 2025 | 184.39 | 183.4 | 183.4 | 184.4 | 182.64 | 2.62M |
| December 30, 2025 | 184.93 | 184.01 | 184.01 | 185 | 183.7 | 1.81M |
| December 29, 2025 | 185.17 | 184.42 | 184.42 | 185.6 | 184.18 | 2.03M |
| December 26, 2025 | 186.22 | 185.17 | 185.17 | 186.28 | 184.51 | 1.39M |
| December 24, 2025 | 185.69 | 186.38 | 186.38 | 187.1 | 185.5 | 1.42M |
| December 23, 2025 | 185.75 | 185.76 | 185.76 | 188 | 185.26 | 3.35M |
| December 22, 2025 | 182.86 | 185.68 | 185.68 | 185.87 | 181.76 | 3.21M |
| December 19, 2025 | 178.96 | 182.01 | 182.01 | 183.24 | 178.66 | 11.46M |
| December 18, 2025 | 178.49 | 178.29 | 178.29 | 180.5 | 178.09 | 4.09M |
| December 17, 2025 | 178.92 | 177.2 | 177.2 | 180.33 | 176.54 | 6.63M |
| December 16, 2025 | 180.51 | 179.93 | 179.93 | 181.88 | 178.89 | 4.32M |
| December 15, 2025 | 179.74 | 182.11 | 182.11 | 182.28 | 179.17 | 3.69M |
| December 12, 2025 | 179.4 | 178.66 | 178.66 | 179.45 | 176.63 | 6.44M |
| December 11, 2025 | 174.7 | 177.42 | 177.42 | 179.14 | 174.3 | 4.87M |
| December 10, 2025 | 171.17 | 174.72 | 174.72 | 177.13 | 170.35 | 5.61M |
| December 09, 2025 | 172.52 | 171.93 | 171.93 | 175.71 | 171.24 | 4.82M |
| December 08, 2025 | 171.39 | 171.52 | 171.52 | 171.99 | 169.54 | 3.5M |
| December 05, 2025 | 172 | 171.1 | 171.1 | 172 | 168.94 | 3.03M |
| December 04, 2025 | 168.93 | 171.31 | 171.31 | 172.09 | 168.65 | 7.01M |
| December 03, 2025 | 169.05 | 168.45 | 168.45 | 169.19 | 166.74 | 5.45M |
| December 02, 2025 | 169.38 | 168.8 | 168.8 | 169.38 | 168.04 | 4.05M |
| December 01, 2025 | 173.7 | 168.02 | 168.02 | 174 | 167.9 | 4.89M |
| November 28, 2025 | 173.04 | 174.91 | 174.91 | 174.94 | 173 | 1.68M |
| November 26, 2025 | 172.56 | 173.19 | 173.19 | 174.03 | 172.02 | 3.56M |
| November 25, 2025 | 172.76 | 172.15 | 172.15 | 173.63 | 169.52 | 5.51M |
| November 24, 2025 | 169.28 | 173.21 | 173.21 | 173.65 | 168.9 | 8.12M |
| November 21, 2025 | 172.26 | 169.68 | 169.68 | 172.3 | 168.62 | 6.11M |
| November 20, 2025 | 176.54 | 172.73 | 172.05 | 177.55 | 172.5 | 4.22M |
| November 19, 2025 | 173.51 | 173.77 | 173.09 | 174.77 | 172.5 | 3.9M |
| November 18, 2025 | 176.7 | 174.72 | 174.03 | 177.93 | 174.31 | 3.74M |
| November 17, 2025 | 176.1 | 175.63 | 174.94 | 176.3 | 174.63 | 3.91M |
| November 14, 2025 | 173.96 | 175.57 | 174.88 | 176.16 | 172.5 | 3.22M |
| November 13, 2025 | 178.63 | 173.96 | 173.27 | 178.79 | 173.13 | 3.62M |
| November 12, 2025 | 178.6 | 177.69 | 177.69 | 179.9 | 177.37 | 4.46M |
| November 11, 2025 | 178.81 | 179.22 | 179.22 | 180 | 177.41 | 3.39M |
| November 10, 2025 | 176.84 | 179.03 | 179.03 | 179.55 | 176.3 | 2.74M |
| November 07, 2025 | 175.26 | 176.97 | 176.97 | 177.69 | 173.75 | 3.77M |
| November 06, 2025 | 174.01 | 175.1 | 175.1 | 175.39 | 173.6 | 3.63M |
| November 05, 2025 | 174.91 | 174 | 174 | 176.76 | 173.92 | 4.49M |
| November 04, 2025 | 176.56 | 175.61 | 175.61 | 177.89 | 175.44 | 3.84M |
| November 03, 2025 | 178.49 | 177.04 | 177.04 | 178.55 | 175.45 | 3.84M |
| October 31, 2025 | 177.5 | 178.5 | 178.5 | 179.11 | 176.75 | 4.35M |
| October 30, 2025 | 177.12 | 177.42 | 177.42 | 179 | 176.82 | 3.64M |
| October 29, 2025 | 177.79 | 176.36 | 176.36 | 178.98 | 176 | 4.29M |
| October 28, 2025 | 179.3 | 178.67 | 178.67 | 181.31 | 178.56 | 3.34M |
| October 27, 2025 | 179.43 | 179.24 | 179.24 | 179.63 | 177.5 | 4.04M |
| October 24, 2025 | 180.46 | 178.65 | 178.65 | 180.5 | 178.31 | 2.8M |
| October 23, 2025 | 177.6 | 179.44 | 179.44 | 179.98 | 176.5 | 5.21M |
| October 22, 2025 | 174.49 | 177.98 | 177.98 | 178.72 | 173.92 | 10.22M |
| October 21, 2025 | 171.81 | 173.04 | 173.04 | 178.76 | 170.26 | 12.3M |
| October 20, 2025 | 159.67 | 160.71 | 160.71 | 162.07 | 159.45 | 6.52M |
| October 17, 2025 | 156.33 | 157.95 | 157.95 | 158.54 | 156.1 | 5.44M |
