216.34
+6.52(+3.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 210.2 | 216.34 | 216.2 | 217.96 | 210.2 | 186,745 |
| January 13, 2026 | 208.46 | 209.82 | 209.82 | 210.12 | 206.96 | 121,153 |
| January 12, 2026 | 206.51 | 208.86 | 208.86 | 211.84 | 203.5 | 166,100 |
| January 09, 2026 | 211.99 | 207.85 | 207.85 | 212 | 207.11 | 92,622 |
| January 08, 2026 | 204.65 | 209.26 | 209.26 | 212.35 | 203.85 | 184,370 |
| January 07, 2026 | 203.1 | 204.5 | 204.5 | 205.25 | 201.99 | 144,700 |
| January 06, 2026 | 197.6 | 202.07 | 202.07 | 202.6 | 197.6 | 161,788 |
| January 05, 2026 | 198.89 | 197.87 | 197.87 | 201.18 | 197.48 | 123,775 |
| January 02, 2026 | 195.66 | 199.84 | 199.84 | 199.84 | 193.61 | 110,431 |
| December 31, 2025 | 197.09 | 195.13 | 195.13 | 197.49 | 194.51 | 187,283 |
| December 30, 2025 | 196.39 | 197.55 | 197.55 | 198.61 | 196 | 117,928 |
| December 29, 2025 | 196.19 | 197.61 | 197.61 | 197.99 | 195.67 | 127,800 |
| December 26, 2025 | 195.06 | 197.05 | 197.05 | 197.5 | 194.59 | 119,200 |
| December 24, 2025 | 194.48 | 196.31 | 196.31 | 196.31 | 193.9 | 71,506 |
| December 23, 2025 | 198.62 | 194.48 | 194.48 | 198.64 | 193.85 | 208,330 |
| December 22, 2025 | 198.68 | 198.47 | 198.47 | 201.93 | 197.39 | 165,400 |
| December 19, 2025 | 197.87 | 200.67 | 200.67 | 201.14 | 197.78 | 342,968 |
| December 18, 2025 | 198.35 | 198.83 | 198.83 | 200.23 | 196.2 | 151,500 |
| December 17, 2025 | 200.63 | 198.25 | 198.25 | 201.78 | 196.52 | 147,225 |
| December 16, 2025 | 199.88 | 201.41 | 201.41 | 203.79 | 199.16 | 108,296 |
| December 15, 2025 | 203.59 | 198.69 | 198.69 | 203.59 | 196.4 | 191,500 |
| December 12, 2025 | 199.76 | 202.71 | 202.71 | 203.71 | 199.76 | 87,592 |
| December 11, 2025 | 200.84 | 199.47 | 199.47 | 206.82 | 199.42 | 169,854 |
| December 10, 2025 | 196.94 | 202.6 | 202.6 | 202.79 | 196.15 | 157,717 |
| December 09, 2025 | 193.95 | 196.01 | 196.01 | 196.22 | 193.4 | 128,400 |
| December 08, 2025 | 195.06 | 195.02 | 195.02 | 196.3 | 190.71 | 131,000 |
| December 05, 2025 | 194 | 195.89 | 195.89 | 197.74 | 192.17 | 129,020 |
| December 04, 2025 | 200.62 | 194.1 | 194.1 | 200.84 | 193.93 | 151,442 |
| December 03, 2025 | 194.19 | 200.85 | 200.85 | 202.31 | 194.19 | 210,200 |
| December 02, 2025 | 196.5 | 194.92 | 194.92 | 197.24 | 193.02 | 211,145 |
| December 01, 2025 | 193.98 | 196.72 | 196.72 | 198.74 | 193.98 | 182,148 |
| November 28, 2025 | 194.21 | 194.8 | 194.8 | 197.05 | 194.21 | 68,627 |
| November 26, 2025 | 190.65 | 195.32 | 195.41 | 196.69 | 189.91 | 153,316 |
| November 25, 2025 | 193.49 | 190.96 | 190.96 | 195.37 | 190.27 | 164,128 |
| November 24, 2025 | 193.88 | 192.53 | 192.53 | 197.37 | 192.07 | 152,640 |
| November 21, 2025 | 194.8 | 195.84 | 195.84 | 198.41 | 194.8 | 140,233 |
| November 20, 2025 | 192.16 | 192.9 | 192.9 | 194.89 | 190 | 140,789 |
| November 19, 2025 | 195.4 | 193.03 | 193.03 | 195.4 | 191.62 | 168,217 |
| November 18, 2025 | 193.5 | 195.98 | 195.98 | 197.27 | 190.25 | 191,717 |
| November 17, 2025 | 197.75 | 193.91 | 193.91 | 199.01 | 193.73 | 183,249 |
| November 14, 2025 | 200.46 | 198.24 | 198.24 | 200.46 | 195.72 | 153,073 |
| November 13, 2025 | 200.77 | 201.02 | 201.02 | 204 | 200.44 | 186,535 |
| November 12, 2025 | 206.1 | 200.96 | 200.96 | 207.28 | 200.96 | 117,988 |
| November 11, 2025 | 202.8 | 205.15 | 205.15 | 208.08 | 202.66 | 140,520 |
| November 10, 2025 | 201 | 201.33 | 201.33 | 202.8 | 199.87 | 204,600 |
| November 07, 2025 | 200.51 | 200.03 | 200.03 | 202.44 | 198.34 | 148,624 |
| November 06, 2025 | 207.69 | 199.45 | 199.45 | 210.37 | 198.82 | 147,831 |
| November 05, 2025 | 204.32 | 209.46 | 209.46 | 209.66 | 204.32 | 172,246 |
| November 04, 2025 | 206.64 | 204.85 | 204.85 | 209 | 203.12 | 165,901 |
| November 03, 2025 | 206.69 | 205.01 | 205.01 | 206.69 | 202.07 | 205,848 |
| October 31, 2025 | 205 | 206.99 | 206.99 | 207.55 | 202.96 | 196,023 |
| October 30, 2025 | 215.51 | 206.06 | 206.06 | 216.37 | 205.09 | 182,829 |
| October 29, 2025 | 221.17 | 212.98 | 212.98 | 222 | 211.14 | 309,604 |
| October 28, 2025 | 227.27 | 222.73 | 222.73 | 228.29 | 221.99 | 164,862 |
| October 27, 2025 | 232.96 | 227.52 | 227.52 | 232.96 | 226 | 292,515 |
| October 24, 2025 | 232.9 | 231.6 | 231.6 | 243.73 | 222.05 | 469,965 |
| October 23, 2025 | 217.21 | 219.63 | 219.63 | 222.17 | 214.88 | 244,204 |
| October 22, 2025 | 218.25 | 218.67 | 218.67 | 220.83 | 215.15 | 146,012 |
| October 21, 2025 | 219.35 | 219.01 | 219.01 | 222.35 | 216.23 | 159,275 |
| October 20, 2025 | 224 | 220.05 | 220.05 | 224.94 | 217.98 | 140,800 |