173.16
-3.57(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 173.01 | 173.16 | 173.16 | 173.2 | 171 | 1,229 |
| January 14, 2026 | 179.08 | 176.73 | 176.73 | 179.08 | 175 | 725 |
| January 13, 2026 | 174.88 | 179.44 | 179.44 | 180 | 174.88 | 1,375 |
| January 12, 2026 | 178.29 | 179.35 | 179.35 | 179.35 | 178 | 221 |
| January 09, 2026 | 175.74 | 174.71 | 174.71 | 176.78 | 174.24 | 1,238 |
| January 08, 2026 | 164.87 | 166.84 | 166.84 | 167.3 | 162.6 | 1,454 |
| January 07, 2026 | 166.24 | 166.74 | 166.74 | 168.05 | 162.78 | 210 |
| January 06, 2026 | 164.38 | 173.62 | 173.62 | 174.14 | 163 | 273 |
| January 05, 2026 | 160.29 | 164.37 | 164.37 | 164.6 | 159.91 | 416 |
| January 02, 2026 | 157.93 | 154.35 | 154.35 | 159.32 | 154.35 | 877 |
| December 31, 2025 | 148.34 | 151.43 | 151.43 | 151.43 | 146.5 | 159 |
| December 30, 2025 | 155.15 | 157.46 | 157.46 | 160.35 | 154.99 | 1,174 |
| December 29, 2025 | 175 | 156.78 | 156.78 | 175 | 154.96 | 1,636 |
| December 24, 2025 | 183.81 | 175.62 | 175.62 | 183.81 | 175 | 208 |
| December 23, 2025 | 172.07 | 177.83 | 177.83 | 178.75 | 165.7 | 2,762 |
| December 22, 2025 | 170.27 | 165.9 | 165.9 | 172.38 | 165.9 | 565 |
| December 19, 2025 | 162.73 | 162.7 | 162.7 | 163.25 | 162.7 | 110 |
| December 18, 2025 | 162.06 | 162.31 | 162.31 | 163 | 160 | 290 |
| December 17, 2025 | 153.62 | 157.47 | 157.47 | 158.54 | 153.62 | 792 |
| December 16, 2025 | 150.5 | 154.26 | 154.26 | 155 | 150.07 | 374 |
| December 15, 2025 | 146.09 | 150.04 | 150.04 | 150.5 | 146 | 67 |
| December 12, 2025 | 143.68 | 142.75 | 142.75 | 145.67 | 142.75 | 737 |
| December 11, 2025 | 141.34 | 141.9 | 141.9 | 141.9 | 140.73 | 76 |
| December 10, 2025 | 143.02 | 140.05 | 140.05 | 144 | 140.05 | 198 |
| December 09, 2025 | 141.4 | 141.9 | 141.9 | 141.9 | 141.4 | 64 |
| December 08, 2025 | 141.84 | 140.17 | 140.17 | 141.84 | 140.17 | 539 |
| December 05, 2025 | 139.62 | 139.59 | 139.59 | 140.44 | 139.59 | 640 |
| December 04, 2025 | 138.57 | 137.81 | 137.81 | 138.57 | 137.44 | 47 |
| December 03, 2025 | 139.14 | 140.88 | 140.88 | 141.54 | 138.88 | 96 |
| December 02, 2025 | 137.81 | 139.93 | 139.93 | 139.93 | 135.76 | 119 |
| December 01, 2025 | 139.59 | 137.74 | 137.74 | 140.73 | 137.74 | 98 |
| November 28, 2025 | 143.69 | 139.04 | 139.04 | 143.69 | 134.64 | 199 |
| November 27, 2025 | 137.28 | 136.54 | 137.28 | 137.32 | 134.93 | 6 |
| November 26, 2025 | 134.77 | 135.5 | 135.5 | 135.5 | 134.22 | 94 |
| November 25, 2025 | 133.61 | 133.48 | 133.77 | 134.33 | 132.63 | 6 |
| November 24, 2025 | 132.51 | 132.6 | 132.6 | 133.61 | 132.51 | 57 |
| November 21, 2025 | 129.28 | 130.93 | 130.93 | 131.94 | 129.28 | 171 |
| November 20, 2025 | 134.79 | 132.19 | 132.19 | 136.06 | 132.19 | 2,537 |
| November 19, 2025 | 135.04 | 133.38 | 133.38 | 136.86 | 133.38 | 1 |
| November 18, 2025 | 132.05 | 133.92 | 133.92 | 133.92 | 132.05 | 38 |
| November 17, 2025 | 135 | 131.99 | 131.99 | 135 | 131.7 | 39 |
| November 14, 2025 | 136.34 | 134.95 | 134.95 | 137.34 | 131.5 | 2,821 |
| November 13, 2025 | 142.95 | 140.04 | 140.04 | 143.34 | 139.06 | 776 |
| November 12, 2025 | 138.96 | 140.43 | 140.43 | 140.5 | 135.55 | 259 |
| November 11, 2025 | 137.32 | 139.12 | 139.12 | 139.12 | 137.2 | 194 |
| November 10, 2025 | 133.91 | 134.65 | 134.65 | 135.24 | 133.38 | 1,956 |
| November 07, 2025 | 133.1 | 133.31 | 133.31 | 134.2 | 132.09 | 1,412 |
| November 06, 2025 | 137.44 | 131.31 | 133.16 | 138.01 | 131.31 | 2,750 |
| November 05, 2025 | 134 | 136.11 | 136.11 | 136.11 | 133.05 | 497 |
| November 04, 2025 | 133.81 | 136.3 | 136.3 | 136.3 | 133.78 | 594 |
| November 03, 2025 | 139.55 | 136.35 | 136.35 | 140.22 | 136.35 | 26 |
| October 31, 2025 | 138.32 | 137.26 | 137.26 | 139.59 | 137.26 | 37 |
| October 30, 2025 | 135.2 | 137.67 | 137.67 | 137.67 | 134.31 | 433 |
| October 29, 2025 | 134.45 | 135.79 | 135.79 | 136.18 | 134.08 | 412 |
| October 28, 2025 | 129.15 | 133.39 | 133.39 | 133.39 | 128.61 | 482 |
| October 27, 2025 | 137.76 | 134.22 | 134.22 | 137.91 | 132.06 | 195 |
| October 24, 2025 | 136.79 | 139.85 | 139.85 | 139.85 | 134 | 230 |
| October 23, 2025 | 136.35 | 140.15 | 140.15 | 140.88 | 136.35 | 277 |
| October 22, 2025 | 135.95 | 134.33 | 134.33 | 136.73 | 134.24 | 338 |
| October 21, 2025 | 142.29 | 134.97 | 134.97 | 142.29 | 132.95 | 562 |