182.01
+1.25(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 180.7 | 182.01 | 182.01 | 182.01 | 180.7 | 5,672 |
| January 14, 2026 | 180.56 | 180.76 | 180.76 | 180.76 | 180.49 | 5,672 |
| January 13, 2026 | 179.6 | 180.07 | 180.07 | 180.07 | 179.48 | 150 |
| January 12, 2026 | 179.71 | 179.92 | 179.92 | 179.92 | 179.71 | 8,409 |
| January 09, 2026 | 178.45 | 178.7 | 178.7 | 178.7 | 178.29 | 440 |
| January 08, 2026 | 178.62 | 178.88 | 178.88 | 178.88 | 178.62 | 440 |
| January 07, 2026 | 178.66 | 179.06 | 179.06 | 179.06 | 178.66 | 440 |
| January 06, 2026 | 179.5 | 178.86 | 178.86 | 179.5 | 178.68 | 8,409 |
| January 05, 2026 | 178.24 | 179.51 | 179.51 | 179.51 | 178.24 | 8,409 |
| January 02, 2026 | 178.96 | 179.67 | 179.67 | 179.67 | 178.96 | 8,409 |
| December 30, 2025 | 178.33 | 178.54 | 178.54 | 178.54 | 178.33 | 7 |
| December 29, 2025 | 178.77 | 178.48 | 178.48 | 179.11 | 178.48 | 7 |
| December 23, 2025 | 178.42 | 178.71 | 178.71 | 178.71 | 178.42 | 5 |
| December 22, 2025 | 177.86 | 177.97 | 177.97 | 177.97 | 177.86 | 5 |
| December 19, 2025 | 177.5 | 177.7 | 177.7 | 177.7 | 177.5 | 5 |
| December 18, 2025 | 177.89 | 178.21 | 178.21 | 178.21 | 177.69 | 5 |
| December 17, 2025 | 177.79 | 177.8 | 177.8 | 178.01 | 177.79 | 5 |
| December 16, 2025 | 177.89 | 178.12 | 178.12 | 178.12 | 177.89 | 5 |
| December 15, 2025 | 177.62 | 177.88 | 177.88 | 177.88 | 177.62 | 10,172 |
| December 12, 2025 | 177.53 | 177.01 | 177.01 | 177.53 | 177.01 | 10,172 |
| December 11, 2025 | 175.69 | 177.22 | 177.22 | 177.22 | 175.69 | 10,172 |
| December 10, 2025 | 175.51 | 175.45 | 175.45 | 175.58 | 175.45 | 10,172 |
| December 09, 2025 | 174.97 | 175.68 | 175.68 | 175.68 | 174.97 | 10,172 |
| December 08, 2025 | 175.61 | 175.19 | 175.19 | 175.61 | 175.19 | 10,172 |
| December 05, 2025 | 175.28 | 175.28 | 175.28 | 175.53 | 175.28 | 10,172 |
| December 04, 2025 | 174.56 | 175.14 | 175.14 | 175.14 | 174.56 | 10,172 |
| December 03, 2025 | 174.6 | 174.71 | 174.71 | 174.74 | 174.6 | 10,172 |
| December 02, 2025 | 174.15 | 174.27 | 174.27 | 174.27 | 174.1 | 10,172 |
| December 01, 2025 | 174.18 | 174.38 | 174.38 | 174.38 | 174.18 | 10,172 |
| November 28, 2025 | 173.7 | 174.14 | 174.14 | 174.14 | 173.7 | 10,172 |
| November 27, 2025 | 173.74 | 173.81 | 173.81 | 173.81 | 173.57 | 10,172 |
| November 26, 2025 | 173.28 | 173.8 | 173.8 | 173.8 | 173.28 | 1,568 |
| November 25, 2025 | 172.1 | 172.72 | 172.72 | 172.87 | 172.1 | 2,010 |
| November 24, 2025 | 172.49 | 172.03 | 172.03 | 172.49 | 172.03 | 3 |
| November 21, 2025 | 172.53 | 172.06 | 172.06 | 172.53 | 172.06 | 3 |
| November 20, 2025 | 173.27 | 173.42 | 173.42 | 173.73 | 173.27 | 3 |
| November 19, 2025 | 173.63 | 173.46 | 173.46 | 173.64 | 173.46 | 6,800 |
| November 18, 2025 | 172.14 | 173.12 | 173.12 | 173.12 | 172.14 | 6,800 |
| November 17, 2025 | 173.68 | 173.19 | 173.19 | 173.68 | 173.19 | 6,800 |
| November 14, 2025 | 173.24 | 173.53 | 173.53 | 173.53 | 173.01 | 6,800 |
| November 13, 2025 | 173.81 | 174 | 174 | 174 | 173.81 | 6,800 |
| November 12, 2025 | 173.52 | 173.63 | 173.63 | 173.65 | 173.44 | 6,800 |
| November 11, 2025 | 172.86 | 173.21 | 173.21 | 173.21 | 172.86 | 33 |
| November 10, 2025 | 171.22 | 172.51 | 172.51 | 172.7 | 171.22 | 33 |
| November 07, 2025 | 171.01 | 171.58 | 171.58 | 171.58 | 171.01 | 2,933 |
| November 06, 2025 | 170.66 | 170.35 | 170.35 | 170.74 | 170.35 | 2,933 |
| November 05, 2025 | 169.8 | 170.48 | 170.48 | 170.48 | 169.8 | 2,671 |
| November 04, 2025 | 170.65 | 170.49 | 170.49 | 170.65 | 170.21 | 2,671 |
| November 03, 2025 | 170.92 | 171.44 | 171.44 | 171.44 | 170.92 | 2,671 |
| October 31, 2025 | 170.69 | 170.77 | 170.77 | 170.77 | 170.69 | 2,671 |
| October 30, 2025 | 171.21 | 170.96 | 170.96 | 171.21 | 170.96 | 2,671 |
| October 29, 2025 | 171.71 | 172.09 | 172.09 | 172.09 | 171.71 | 2,671 |
| October 28, 2025 | 171.91 | 172.06 | 172.06 | 172.06 | 171.6 | 2,671 |
| October 27, 2025 | 171.64 | 172.13 | 172.13 | 172.14 | 171.64 | 2,671 |
| October 24, 2025 | 172.01 | 171.96 | 171.96 | 172.01 | 171.92 | 5 |
| October 23, 2025 | 171.61 | 171.94 | 171.94 | 171.94 | 171.61 | 5 |
| October 22, 2025 | 171.69 | 171.73 | 171.73 | 171.75 | 171.69 | 5 |
| October 21, 2025 | 171.34 | 171.52 | 171.52 | 171.6 | 171.34 | 5 |
| October 20, 2025 | 171.83 | 171.76 | 171.76 | 171.83 | 171.74 | 5 |
| October 17, 2025 | 170.51 | 171.09 | 171.09 | 171.09 | 170.51 | 5 |