189.00
-7.75(-3.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 191 | 189 | 189 | 191 | 189 | 26 |
| January 13, 2026 | 195.5 | 196.75 | 196.75 | 197.5 | 195.5 | 27 |
| January 12, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| January 09, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| January 08, 2026 | 178.5 | 183.5 | 183.5 | 183.5 | 178.5 | 3 |
| January 07, 2026 | 185.5 | 185 | 185 | 186.5 | 182.5 | 623 |
| January 06, 2026 | 186.5 | 186 | 186 | 186.5 | 186 | 10 |
| January 05, 2026 | 193.5 | 202 | 202 | 202 | 193.5 | 20 |
| January 02, 2026 | 208 | 193 | 204 | 208 | 193 | 6 |
| December 31, 2025 | 200 | 203 | 203 | 203 | 200 | 12 |
| December 30, 2025 | 208.5 | 208.5 | 208.5 | 208.5 | 208.5 | 0 |
| December 29, 2025 | 212 | 213 | 213 | 213 | 212 | 53 |
| December 24, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| December 23, 2025 | 233 | 232 | 232 | 235 | 232 | 26 |
| December 22, 2025 | 238 | 238 | 238 | 238 | 238 | 0 |
| December 19, 2025 | 228 | 228 | 228 | 228 | 228 | 0 |
| December 18, 2025 | 222 | 235 | 235 | 237 | 220 | 32 |
| December 17, 2025 | 241 | 226 | 226 | 241 | 226 | 178 |
| December 16, 2025 | 220 | 224 | 224 | 229 | 220 | 16 |
| December 15, 2025 | 213 | 215 | 215 | 215 | 213 | 116 |
| December 12, 2025 | 196 | 197 | 197 | 197 | 195.5 | 300 |
| December 11, 2025 | 193.5 | 193.5 | 193.5 | 193.5 | 193.5 | 0 |
| December 10, 2025 | 197.5 | 197.5 | 197.5 | 197.5 | 197.5 | 0 |
| December 09, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 0 |
| December 08, 2025 | 190.5 | 190.5 | 190.5 | 190.5 | 190.5 | 0 |
| December 05, 2025 | 209 | 204.5 | 204.5 | 209 | 204.5 | 0 |
| December 04, 2025 | 200 | 201 | 201 | 202 | 200 | 36 |
| December 03, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 0 |
| December 02, 2025 | 185 | 179 | 179 | 185 | 179 | 6 |
| December 01, 2025 | 180 | 182 | 182 | 182 | 180 | 10 |
| November 28, 2025 | 183 | 184 | 184 | 184 | 183 | 27 |
| November 27, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0 |
| November 26, 2025 | 175.5 | 175.75 | 175.75 | 175.75 | 175.5 | 27 |
| November 25, 2025 | 173.5 | 170 | 170 | 175 | 170 | 27 |
| November 24, 2025 | 167.5 | 174.5 | 174.5 | 174.5 | 167.5 | 32 |
| November 21, 2025 | 160 | 153.75 | 153.75 | 160 | 152 | 74 |
| November 20, 2025 | 171.5 | 176 | 176 | 176 | 169 | 50 |
| November 19, 2025 | 159 | 168 | 168 | 168.5 | 159 | 0 |
| November 18, 2025 | 167.5 | 164.75 | 164.75 | 167.5 | 158 | 55 |
| November 17, 2025 | 167.5 | 167.5 | 167.5 | 167.5 | 167.5 | 20 |
| November 14, 2025 | 156.5 | 168 | 168 | 168 | 146 | 390 |
| November 13, 2025 | 185.5 | 167.25 | 167.25 | 185.5 | 167.25 | 4 |
| November 12, 2025 | 190 | 187.5 | 187.5 | 198 | 187.5 | 15 |
| November 11, 2025 | 198.5 | 190.5 | 190.5 | 198.5 | 190.5 | 6 |
| November 10, 2025 | 203.5 | 203.5 | 203.5 | 203.5 | 203.5 | 0 |
| November 07, 2025 | 210 | 186.25 | 200 | 212 | 186.25 | 31 |
| November 06, 2025 | 214 | 198.5 | 198.5 | 219 | 198.5 | 17 |
| November 05, 2025 | 208 | 208 | 208 | 208 | 208 | 2 |
| November 04, 2025 | 218 | 210 | 210 | 218 | 207 | 80 |
| November 03, 2025 | 226 | 226 | 226 | 226 | 226 | 0 |
| October 31, 2025 | 205 | 211.5 | 211.5 | 212 | 205 | 9 |
| October 30, 2025 | 201 | 204 | 204 | 204 | 201 | 5 |
| October 29, 2025 | 220 | 217.5 | 217.5 | 224 | 217.5 | 18 |
| October 28, 2025 | 215 | 224 | 224 | 224 | 215 | 130 |
| October 27, 2025 | 200 | 209 | 209 | 209 | 200 | 9 |
| October 24, 2025 | 205 | 201.5 | 201.5 | 209 | 201.5 | 8 |
| October 23, 2025 | 185 | 192.25 | 192.25 | 192.25 | 185 | 34 |
| October 22, 2025 | 202 | 194.5 | 194.5 | 202 | 194.5 | 15 |
| October 21, 2025 | 205 | 207 | 207 | 208 | 205 | 157 |
| October 20, 2025 | 207 | 203 | 203 | 209 | 203 | 22 |