171.42
-1.16(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 174 | 171.42 | 171.42 | 175.45 | 170.82 | 5.41M |
| January 12, 2026 | 164.67 | 172.58 | 172.58 | 176.74 | 164.08 | 7.19M |
| January 09, 2026 | 174.33 | 166.37 | 166.37 | 174.74 | 165.88 | 14.32M |
| January 08, 2026 | 155.25 | 150.6 | 150.6 | 155.8 | 149.19 | 6.35M |
| January 07, 2026 | 168.65 | 154.6 | 154.6 | 168.65 | 153.54 | 9.43M |
| January 06, 2026 | 169 | 169.53 | 169.53 | 172.61 | 163.78 | 6.58M |
| January 05, 2026 | 169.37 | 162.93 | 162.93 | 171.66 | 160.19 | 4.39M |
| January 02, 2026 | 163.89 | 165.23 | 165.23 | 169.28 | 163.89 | 3.84M |
| December 31, 2025 | 162.89 | 161.33 | 161.33 | 164.5 | 161.22 | 1.85M |
| December 30, 2025 | 162 | 162.62 | 162.62 | 163.06 | 161.06 | 2.22M |
| December 29, 2025 | 161 | 161.84 | 161.84 | 164.2 | 159.92 | 2.86M |
| December 26, 2025 | 161.67 | 161.67 | 161.67 | 163 | 160.35 | 2.32M |
| December 24, 2025 | 160.99 | 161.96 | 161.96 | 162.59 | 159.77 | 1.34M |
| December 23, 2025 | 161.57 | 161.67 | 161.67 | 163.7 | 160.13 | 3.77M |
| December 22, 2025 | 164 | 161.57 | 161.57 | 164.31 | 160.85 | 4.38M |
| December 19, 2025 | 166.7 | 163.03 | 162.8 | 171.41 | 162.7 | 7.14M |
| December 18, 2025 | 165.66 | 166.17 | 165.94 | 171.92 | 162.67 | 7.65M |
| December 17, 2025 | 174.01 | 159.97 | 159.97 | 175.14 | 158.7 | 6.9M |
| December 16, 2025 | 166.65 | 173.45 | 173.45 | 173.93 | 166.55 | 4.18M |
| December 15, 2025 | 172.96 | 168.25 | 168.25 | 173 | 166.98 | 4.29M |
| December 12, 2025 | 175.2 | 170.1 | 170.1 | 180 | 167.5 | 5.87M |
| December 11, 2025 | 162.05 | 174.6 | 174.6 | 174.89 | 161.01 | 6.14M |
| December 10, 2025 | 165.34 | 165.17 | 165.17 | 166.02 | 158.65 | 5.78M |
| December 09, 2025 | 165.37 | 164.81 | 164.81 | 169.91 | 164.73 | 3.94M |
| December 08, 2025 | 167.82 | 166.12 | 166.12 | 167.82 | 164.06 | 4.23M |
| December 05, 2025 | 176.52 | 167.17 | 167.17 | 176.63 | 166.47 | 4.52M |
| December 04, 2025 | 171.9 | 176.07 | 176.07 | 178.05 | 170.47 | 3.28M |
| December 03, 2025 | 172.66 | 171.65 | 171.65 | 173.85 | 168.95 | 2.49M |
| December 02, 2025 | 175.4 | 172.55 | 172.55 | 175.95 | 171.37 | 3.03M |
| December 01, 2025 | 176.01 | 173.64 | 173.64 | 176.48 | 172.69 | 3.25M |
| November 28, 2025 | 179 | 178.86 | 178.86 | 180.77 | 178.01 | 1.91M |
| November 26, 2025 | 174 | 176.8 | 176.8 | 177.75 | 173.09 | 2.94M |
| November 25, 2025 | 174.08 | 170.84 | 170.84 | 174.73 | 165.91 | 3.87M |
| November 24, 2025 | 169.57 | 175.14 | 175.14 | 175.2 | 165.9 | 5.75M |
| November 21, 2025 | 172 | 168.59 | 168.59 | 173.68 | 162.44 | 6.3M |
| November 20, 2025 | 184.82 | 173.79 | 173.79 | 189.29 | 173.13 | 4.27M |
| November 19, 2025 | 175.16 | 179.14 | 179.14 | 181.5 | 174.22 | 3.38M |
| November 18, 2025 | 172.66 | 174.42 | 174.42 | 177.42 | 170.66 | 3.27M |
| November 17, 2025 | 175.43 | 175 | 175 | 179.52 | 173.12 | 3.11M |
| November 14, 2025 | 167.18 | 174.69 | 174.69 | 180 | 165.58 | 5.48M |
| November 13, 2025 | 176.91 | 171.39 | 171.39 | 177.96 | 170.52 | 4.82M |
| November 12, 2025 | 180.33 | 178.27 | 178.27 | 181.3 | 177.29 | 4.24M |
| November 11, 2025 | 185.92 | 179.16 | 179.16 | 187.94 | 178.81 | 4.54M |
| November 10, 2025 | 194.8 | 188.28 | 188.28 | 196.8 | 184.16 | 4.27M |
| November 07, 2025 | 178.5 | 191 | 191 | 191.08 | 176.6 | 5.77M |
| November 06, 2025 | 182.89 | 184.62 | 184.62 | 189.12 | 179.53 | 6.54M |
| November 05, 2025 | 186.26 | 189.39 | 189.39 | 192.48 | 184.93 | 3.55M |
| November 04, 2025 | 188.1 | 185.74 | 185.74 | 191.49 | 184.5 | 3.81M |
| November 03, 2025 | 190.81 | 193.04 | 193.04 | 195.19 | 187.85 | 3.59M |
| October 31, 2025 | 192 | 188.3 | 188.3 | 192.89 | 183.52 | 4.23M |
| October 30, 2025 | 194.68 | 189.71 | 189.71 | 198.82 | 188.54 | 3.81M |
| October 29, 2025 | 192.3 | 199.37 | 199.37 | 200.73 | 189.47 | 6.16M |
| October 28, 2025 | 197.32 | 190.59 | 190.59 | 197.32 | 184.47 | 9.39M |
| October 27, 2025 | 203.66 | 199.3 | 199.3 | 203.66 | 196.5 | 4.54M |
| October 24, 2025 | 196.6 | 201.47 | 201.47 | 202 | 194.6 | 4.79M |
| October 23, 2025 | 185.71 | 191.37 | 191.37 | 192.2 | 185.71 | 3.03M |
| October 22, 2025 | 187.55 | 185.83 | 185.83 | 189.5 | 179.65 | 5.34M |
| October 21, 2025 | 192.88 | 186.52 | 186.52 | 193.42 | 185.57 | 5.77M |
| October 20, 2025 | 204.13 | 194.24 | 194.24 | 205.5 | 192.81 | 4.06M |
| October 17, 2025 | 207.67 | 201.35 | 201.35 | 210.05 | 200.05 | 4M |