214.15
-3.31(-1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 216.59 | 217.46 | 217.46 | 217.66 | 213.89 | 977,563 |
| January 29, 2026 | 218.17 | 216.59 | 216.59 | 219.23 | 214.55 | 1.22M |
| January 28, 2026 | 215.29 | 219.03 | 219.03 | 220.19 | 213.85 | 1.19M |
| January 27, 2026 | 218.35 | 216.28 | 216.28 | 219.63 | 215.88 | 1.38M |
| January 26, 2026 | 218.23 | 219.74 | 219.74 | 220.13 | 217.47 | 882,978 |
| January 23, 2026 | 217.17 | 218.04 | 218.04 | 219.24 | 216.76 | 1.05M |
| January 22, 2026 | 216.85 | 218.5 | 218.5 | 219.44 | 215.99 | 1.13M |
| January 21, 2026 | 218.49 | 216.59 | 216.59 | 220.4 | 215.57 | 1.07M |
| January 20, 2026 | 220.16 | 218.49 | 218.49 | 220.6 | 216.9 | 1.91M |
| January 16, 2026 | 222.36 | 220.41 | 220.41 | 223.52 | 219.54 | 1.75M |
| January 15, 2026 | 224 | 222.05 | 222.05 | 226.37 | 221.5 | 1.17M |
| January 14, 2026 | 220.96 | 224.16 | 224.16 | 224.64 | 220.31 | 1.08M |
| January 13, 2026 | 224.03 | 222.09 | 222.09 | 224.67 | 220.31 | 738,659 |
| January 12, 2026 | 224.87 | 224.82 | 224.82 | 226.17 | 223.77 | 961,760 |
| January 09, 2026 | 222.85 | 224.87 | 224.87 | 226.39 | 221.3 | 970,015 |
| January 08, 2026 | 218.63 | 222.85 | 222.85 | 223.87 | 217.75 | 849,616 |
| January 07, 2026 | 221.96 | 219.61 | 219.61 | 223.02 | 219.21 | 1.05M |
| January 06, 2026 | 218.25 | 221.23 | 221.23 | 222.3 | 217.71 | 1.48M |
| January 05, 2026 | 220.38 | 220.7 | 220.7 | 224.89 | 218.29 | 1.36M |
| January 02, 2026 | 221.94 | 221.02 | 221.02 | 223.74 | 217.85 | 1.87M |
| December 31, 2025 | 223.64 | 223.69 | 223.69 | 225.23 | 223.23 | 1.07M |
| December 30, 2025 | 224.74 | 224.36 | 224.36 | 225.03 | 223.28 | 932,564 |
| December 29, 2025 | 221.53 | 224.74 | 224.74 | 225.79 | 220.37 | 1.28M |
| December 26, 2025 | 219.26 | 220.34 | 220.34 | 220.58 | 219.04 | 733,405 |
| December 24, 2025 | 217.8 | 218.85 | 218.85 | 220.17 | 217.78 | 483,829 |
| December 23, 2025 | 220.34 | 218.46 | 218.46 | 220.87 | 217.72 | 1.44M |
| December 22, 2025 | 217.53 | 220.44 | 220.44 | 220.95 | 217.48 | 1.5M |
| December 19, 2025 | 218.01 | 218.03 | 218.03 | 220.25 | 216.6 | 3.08M |
| December 18, 2025 | 219.9 | 218.57 | 218.57 | 220.3 | 217.53 | 1.26M |
| December 17, 2025 | 216.98 | 219.17 | 219.17 | 220.78 | 216.88 | 2.03M |
| December 16, 2025 | 219.54 | 217.64 | 217.64 | 219.88 | 216 | 1.35M |
| December 15, 2025 | 218.53 | 218.23 | 218.23 | 220.27 | 217.02 | 1.4M |
| December 12, 2025 | 217.36 | 217.14 | 216.69 | 219.13 | 216.12 | 1.11M |
| December 11, 2025 | 215.98 | 216.33 | 216.33 | 219.1 | 215.32 | 673,016 |
| December 10, 2025 | 216.24 | 214.48 | 214.48 | 218.13 | 213.72 | 1.26M |
| December 09, 2025 | 220 | 216.03 | 216.03 | 220.36 | 215.73 | 1.01M |
| December 08, 2025 | 220.6 | 218.96 | 218.96 | 221.13 | 216.14 | 1.48M |
| December 05, 2025 | 221.73 | 221.24 | 221.24 | 223.2 | 220.38 | 1.19M |
| December 04, 2025 | 225.52 | 222.09 | 222.09 | 226.44 | 221.42 | 1.11M |
| December 03, 2025 | 224.86 | 224.48 | 224.48 | 227.16 | 224.08 | 1.42M |
| December 02, 2025 | 224.51 | 224.85 | 224.85 | 226.21 | 222.67 | 1.14M |
| December 01, 2025 | 224.2 | 224.01 | 224.01 | 226.4 | 222.79 | 1.15M |
| November 28, 2025 | 223.82 | 225.07 | 225.07 | 226.15 | 223.17 | 550,900 |
| November 26, 2025 | 222.61 | 223.89 | 223.89 | 224.73 | 221.63 | 967,500 |
| November 25, 2025 | 221.98 | 223.02 | 223.02 | 224.79 | 220.36 | 1.07M |
| November 24, 2025 | 221.53 | 219.84 | 219.84 | 222.36 | 218.57 | 2.13M |
| November 21, 2025 | 222.49 | 223.16 | 223.16 | 226.09 | 221.2 | 1.87M |
| November 20, 2025 | 224.8 | 221.88 | 221.88 | 225.92 | 220.97 | 1.63M |
| November 19, 2025 | 222.1 | 224.87 | 224.87 | 225.85 | 219.95 | 2.17M |
| November 18, 2025 | 220.07 | 222.96 | 222.96 | 223.93 | 218.26 | 1.89M |
| November 17, 2025 | 216.99 | 219.1 | 219.1 | 219.79 | 215.35 | 1.37M |
| November 14, 2025 | 218 | 215.84 | 215.84 | 219.12 | 214.37 | 1.09M |
| November 13, 2025 | 212.64 | 217.68 | 217.68 | 221.65 | 211.05 | 2.05M |
| November 12, 2025 | 215.26 | 212.91 | 212.91 | 215.64 | 210.03 | 1.2M |
| November 11, 2025 | 214 | 215.27 | 215.27 | 215.75 | 212.64 | 891,300 |
| November 10, 2025 | 211.95 | 212.94 | 212.94 | 213.6 | 209.35 | 1.25M |
| November 07, 2025 | 213.84 | 214.66 | 214.66 | 216.09 | 211.63 | 1.29M |
| November 06, 2025 | 212.74 | 212.87 | 212.87 | 214.18 | 210.02 | 1.27M |
| November 05, 2025 | 218.43 | 214.05 | 214.05 | 222.03 | 213.57 | 1.7M |
| November 04, 2025 | 219.1 | 220 | 220 | 221.7 | 214.89 | 1.94M |