227.48
+1(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 226.48 | 227.48 | 227.48 | 228.69 | 224.71 | 705,628 |
| January 12, 2026 | 224.04 | 226.48 | 226.48 | 226.52 | 222.9 | 604,200 |
| January 09, 2026 | 223.38 | 224.42 | 224.42 | 226.29 | 222.7 | 842,352 |
| January 08, 2026 | 217.71 | 222.44 | 222.44 | 223.05 | 217.14 | 704,647 |
| January 07, 2026 | 220.81 | 216.62 | 216.62 | 221.25 | 216.35 | 652,733 |
| January 06, 2026 | 216.5 | 220.94 | 220.94 | 222.18 | 216.3 | 707,121 |
| January 05, 2026 | 215.9 | 217.01 | 217.01 | 218.92 | 215.89 | 698,464 |
| January 02, 2026 | 213.62 | 216.28 | 216.28 | 216.45 | 213.5 | 470,494 |
| December 31, 2025 | 216.82 | 213.45 | 213.45 | 217.43 | 213.11 | 566,300 |
| December 30, 2025 | 216.54 | 216.69 | 216.69 | 217.57 | 214.63 | 471,724 |
| December 29, 2025 | 219.02 | 217.16 | 217.16 | 220.35 | 216.81 | 555,556 |
| December 26, 2025 | 219.44 | 219.31 | 219.31 | 220.34 | 218.2 | 244,432 |
| December 24, 2025 | 219.75 | 219.76 | 219.76 | 221.29 | 219.04 | 234,911 |
| December 23, 2025 | 220.64 | 219.55 | 219.55 | 221.89 | 218.85 | 750,532 |
| December 22, 2025 | 216.9 | 221.71 | 221.71 | 222.47 | 215.82 | 998,293 |
| December 19, 2025 | 215.28 | 216.14 | 216.14 | 216.45 | 213.97 | 2.65M |
| December 18, 2025 | 213.91 | 213.6 | 213.6 | 215.58 | 212.11 | 851,932 |
| December 17, 2025 | 213.43 | 212.08 | 212.08 | 215.31 | 210.56 | 769,700 |
| December 16, 2025 | 215.21 | 213.73 | 213.73 | 215.65 | 211.83 | 886,361 |
| December 15, 2025 | 215.5 | 215.38 | 215.38 | 215.88 | 212.73 | 1.12M |
| December 12, 2025 | 218.69 | 214.41 | 214.41 | 220.89 | 214.24 | 834,802 |
| December 11, 2025 | 215.06 | 217.77 | 217.77 | 219.63 | 213.96 | 669,914 |
| December 10, 2025 | 210.34 | 215.58 | 215.58 | 216.97 | 209.54 | 495,291 |
| December 09, 2025 | 211.71 | 209.62 | 209.62 | 212.96 | 209.04 | 610,111 |
| December 08, 2025 | 214.74 | 212.2 | 212.2 | 216.03 | 210.32 | 765,500 |
| December 05, 2025 | 213.65 | 214.95 | 214.95 | 215.07 | 213.01 | 523,003 |
| December 04, 2025 | 212.91 | 214.04 | 214.04 | 215.2 | 211.2 | 446,654 |
| December 03, 2025 | 208.73 | 213.45 | 213.45 | 214.05 | 207.74 | 915,300 |
| December 02, 2025 | 208.32 | 208.38 | 208.38 | 209.16 | 206.76 | 779,413 |
| December 01, 2025 | 207.22 | 208.65 | 208.65 | 210.87 | 206.75 | 982,208 |
| November 28, 2025 | 208.43 | 208.55 | 208.55 | 209.63 | 207.76 | 364,449 |
| November 26, 2025 | 205.63 | 207.75 | 207.75 | 208.24 | 205.02 | 680,322 |
| November 25, 2025 | 200.92 | 206.08 | 206.08 | 206.38 | 199.82 | 758,400 |
| November 24, 2025 | 201.72 | 200.01 | 200.01 | 203.43 | 199.85 | 1.27M |
| November 21, 2025 | 196.01 | 200.22 | 200.22 | 202.03 | 194.93 | 1.13M |
| November 20, 2025 | 201.84 | 196.14 | 196.14 | 201.96 | 195.77 | 531,181 |
| November 19, 2025 | 197.14 | 197.92 | 197.92 | 198.7 | 195.68 | 676,984 |
| November 18, 2025 | 197.77 | 197.61 | 197.61 | 201.06 | 196.98 | 951,674 |
| November 17, 2025 | 203.61 | 199.58 | 199.58 | 204.18 | 199.47 | 1.4M |
| November 14, 2025 | 201.52 | 203.92 | 203.92 | 204.4 | 199.96 | 646,610 |
| November 13, 2025 | 209.79 | 204.27 | 204.27 | 210.89 | 203.74 | 1.12M |
| November 12, 2025 | 208.38 | 209.65 | 209.65 | 211.43 | 207.91 | 642,900 |
| November 11, 2025 | 209.18 | 207.94 | 207.69 | 210.48 | 205.73 | 1.04M |
| November 10, 2025 | 206.31 | 210 | 209.75 | 210.65 | 205.16 | 1.27M |
| November 07, 2025 | 203.16 | 206.31 | 206.31 | 206.48 | 201.55 | 957,800 |
| November 06, 2025 | 204.49 | 203.77 | 203.77 | 206.97 | 202.59 | 920,390 |
| November 05, 2025 | 204.01 | 206.02 | 206.02 | 207.83 | 203 | 825,072 |
| November 04, 2025 | 202.23 | 204.46 | 204.46 | 204.8 | 201.03 | 1.08M |
| November 03, 2025 | 203.34 | 204.92 | 204.92 | 205.13 | 200.73 | 1.25M |
| October 31, 2025 | 202.06 | 204.44 | 204.44 | 206.22 | 202.06 | 1.04M |
| October 30, 2025 | 199.46 | 203.14 | 203.14 | 206 | 198.54 | 1.04M |
| October 29, 2025 | 197.75 | 201.55 | 201.55 | 203.63 | 197.6 | 1.23M |
| October 28, 2025 | 199.44 | 197.99 | 197.99 | 201.9 | 197.85 | 719,207 |
| October 27, 2025 | 198.29 | 200.34 | 200.34 | 200.52 | 196.91 | 998,565 |
| October 24, 2025 | 198.11 | 197.63 | 197.63 | 199.26 | 196.34 | 736,621 |
| October 23, 2025 | 194.09 | 196.95 | 196.95 | 197.84 | 193.86 | 881,709 |
| October 22, 2025 | 193.87 | 193.43 | 193.43 | 198.23 | 186.06 | 1.76M |
| October 21, 2025 | 195.57 | 198 | 198 | 198.57 | 195.57 | 755,237 |
| October 20, 2025 | 195.94 | 196.12 | 196.12 | 197.23 | 195.11 | 721,000 |
| October 17, 2025 | 193.11 | 194.15 | 194.15 | 194.76 | 192.46 | 819,945 |