145.32
+0.11(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 145.36 | 145.32 | 145.32 | 145.36 | 144.99 | 83 |
| January 13, 2026 | 144.8 | 145.21 | 145.21 | 145.21 | 143.92 | 135 |
| January 12, 2026 | 144.84 | 148.41 | 148.41 | 148.41 | 144.84 | 33 |
| January 09, 2026 | 146.55 | 146.6 | 146.6 | 148.27 | 146.55 | 11,078 |
| January 08, 2026 | 144.53 | 143.37 | 143.37 | 145.16 | 142.77 | 3,901 |
| January 07, 2026 | 144.86 | 145.52 | 145.52 | 145.52 | 144.53 | 61 |
| January 06, 2026 | 145.44 | 145.15 | 145.15 | 145.6 | 144.08 | 132 |
| January 05, 2026 | 145.57 | 147.07 | 147.07 | 147.07 | 144.84 | 10 |
| January 02, 2026 | 142.6 | 144.85 | 144.85 | 145.64 | 142.45 | 73 |
| December 31, 2025 | 143.85 | 143.51 | 143.51 | 143.85 | 143.51 | 8 |
| December 30, 2025 | 144.53 | 144.13 | 144.13 | 144.6 | 144.13 | 14 |
| December 29, 2025 | 144.79 | 144.99 | 144.99 | 144.99 | 144.71 | 131 |
| December 24, 2025 | 144.33 | 144.92 | 144.92 | 144.92 | 144.16 | 28 |
| December 23, 2025 | 144.2 | 143.47 | 143.47 | 144.58 | 143.31 | 84 |
| December 22, 2025 | 142.07 | 141.5 | 141.5 | 142.25 | 141.5 | 77 |
| December 19, 2025 | 140.99 | 141.37 | 141.37 | 141.37 | 140.99 | 162 |
| December 18, 2025 | 136.45 | 137.29 | 137.29 | 137.29 | 136.45 | 75 |
| December 17, 2025 | 138.65 | 136.18 | 136.18 | 138.65 | 136.18 | 165 |
| December 16, 2025 | 138.58 | 138.64 | 138.64 | 138.64 | 138.03 | 387 |
| December 15, 2025 | 144 | 140.21 | 140.21 | 144 | 140.14 | 387 |
| December 12, 2025 | 142.93 | 143.79 | 143.79 | 144.1 | 141.87 | 163 |
| December 11, 2025 | 138.1 | 140.5 | 139.83 | 140.5 | 137.94 | 102 |
| December 10, 2025 | 140.04 | 138.3 | 138.3 | 140.04 | 138.3 | 113 |
| December 09, 2025 | 139.61 | 139.92 | 139.92 | 139.92 | 138.61 | 38 |
| December 08, 2025 | 138.77 | 136.87 | 136.87 | 138.77 | 136.53 | 23 |
| December 05, 2025 | 140.04 | 140.21 | 140.21 | 141.02 | 139.06 | 298 |
| December 04, 2025 | 137.14 | 138.89 | 138.89 | 138.89 | 137.14 | 11 |
| December 03, 2025 | 129.56 | 135.1 | 135.1 | 135.1 | 128.93 | 1,398 |
| December 02, 2025 | 131.35 | 129.1 | 129.1 | 131.83 | 129.1 | 4,347 |
| December 01, 2025 | 131.43 | 132.08 | 132.08 | 132.08 | 130.21 | 135 |
| November 28, 2025 | 130.14 | 131.73 | 131.73 | 132.22 | 130.14 | 98 |
| November 26, 2025 | 130.56 | 131.5 | 131.5 | 131.5 | 129.73 | 441 |
| November 25, 2025 | 126.3 | 129.08 | 129.08 | 129.08 | 126.3 | 658 |
| November 24, 2025 | 131.98 | 126.77 | 126.77 | 131.98 | 126.67 | 335 |
| November 21, 2025 | 129.13 | 131.98 | 131.98 | 131.98 | 128.84 | 84 |
| November 20, 2025 | 131.7 | 130.33 | 130.33 | 132.12 | 130.33 | 21 |
| November 19, 2025 | 131.49 | 131.24 | 131.24 | 131.49 | 130.99 | 1,250 |
| November 18, 2025 | 131.59 | 131.91 | 131.91 | 131.91 | 130.4 | 224 |
| November 17, 2025 | 135.43 | 132.82 | 132.82 | 135.43 | 132.82 | 127 |
| November 14, 2025 | 136.16 | 136.6 | 136.6 | 136.6 | 135.28 | 43 |
| November 13, 2025 | 138.04 | 138.03 | 138.03 | 138.24 | 138.03 | 14 |
| November 12, 2025 | 143.32 | 141.62 | 141.62 | 143.32 | 141.62 | 482 |
| November 11, 2025 | 143.36 | 142.65 | 142.65 | 143.36 | 142.21 | 111 |
| November 10, 2025 | 140.18 | 141.75 | 141.75 | 142.84 | 140.18 | 85 |
| November 07, 2025 | 136.03 | 140.48 | 140.48 | 140.48 | 135.16 | 151 |
| November 06, 2025 | 134.97 | 138.19 | 138.19 | 139.26 | 134 | 638 |
| November 05, 2025 | 143.38 | 138.49 | 138.49 | 144 | 135.99 | 854 |
| November 04, 2025 | 147.5 | 151.8 | 151.8 | 152.4 | 146.76 | 342 |
| November 03, 2025 | 147.56 | 149.1 | 149.1 | 149.28 | 146.55 | 21,687 |
| October 31, 2025 | 147.6 | 149.83 | 149.83 | 150.12 | 147.55 | 140 |
| October 30, 2025 | 148.42 | 149.47 | 149.47 | 149.71 | 147.94 | 6,976 |
| October 29, 2025 | 149.28 | 151.41 | 151.41 | 152.5 | 149.02 | 8,177 |
| October 28, 2025 | 153.97 | 150.89 | 150.89 | 153.97 | 150.89 | 66 |
| October 27, 2025 | 154.2 | 152.24 | 152.24 | 154.2 | 152.24 | 112 |
| October 24, 2025 | 154 | 153.87 | 153.86 | 155 | 153.74 | 241 |
| October 23, 2025 | 156.58 | 152.83 | 152.83 | 156.58 | 152.83 | 237 |
| October 22, 2025 | 156.28 | 155.08 | 155.08 | 158.5 | 155.08 | 424 |
| October 21, 2025 | 156.71 | 157.16 | 157.16 | 157.89 | 156.4 | 21 |
| October 20, 2025 | 156.96 | 156.91 | 156.91 | 156.96 | 155.69 | 108 |
| October 17, 2025 | 153.17 | 154.16 | 154.16 | 154.98 | 151.3 | 235 |