140.21
-0.46(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 138.06 | 140.35 | 140.35 | 141.41 | 138.06 | 56 |
| December 23, 2025 | 140.56 | 141.08 | 141.08 | 142.37 | 139.76 | 1,046 |
| December 22, 2025 | 143.52 | 142.82 | 141.68 | 144 | 140.82 | 1,176 |
| December 19, 2025 | 140.5 | 142.89 | 142.89 | 143.02 | 138.2 | 1,786 |
| December 18, 2025 | 139.9 | 139.35 | 139.35 | 141.7 | 139 | 2,359 |
| December 17, 2025 | 139.5 | 139.24 | 139.24 | 142.96 | 137.03 | 3,443 |
| December 16, 2025 | 132.71 | 137.19 | 137.19 | 140.58 | 131.95 | 5,076 |
| December 15, 2025 | 134.76 | 133.34 | 133.34 | 135.13 | 131.61 | 2,919 |
| December 12, 2025 | 134.15 | 132.88 | 132.88 | 135.5 | 131.62 | 1,464 |
| December 11, 2025 | 134.51 | 135.05 | 135.05 | 135.68 | 132.73 | 610 |
| December 10, 2025 | 129.67 | 134.62 | 134.62 | 134.62 | 127.79 | 3,179 |
| December 09, 2025 | 130 | 130.85 | 130.85 | 132.17 | 129.46 | 769 |
| December 08, 2025 | 127.77 | 129.48 | 129.48 | 130.61 | 127 | 5,151 |
| December 05, 2025 | 124.68 | 128.35 | 128.35 | 128.6 | 123.01 | 1,173 |
| December 04, 2025 | 128.99 | 126.82 | 126.82 | 128.99 | 125.81 | 5,675 |
| December 03, 2025 | 127.57 | 129.17 | 129.17 | 129.65 | 127.24 | 3,289 |
| December 02, 2025 | 127.9 | 130.64 | 130.64 | 132.29 | 127.9 | 3,688 |
| December 01, 2025 | 128.99 | 127.6 | 127.6 | 129.33 | 126.43 | 3,394 |
| November 28, 2025 | 127.95 | 130.05 | 129.73 | 130.77 | 126.16 | 1,038 |
| November 26, 2025 | 128.88 | 128.65 | 128.69 | 129.5 | 127.46 | 1,601 |
| November 25, 2025 | 124.46 | 128.28 | 128.28 | 128.63 | 124.14 | 1,456 |
| November 24, 2025 | 121.45 | 124.46 | 124.69 | 124.98 | 120.27 | 707 |
| November 21, 2025 | 117.56 | 118.29 | 119.21 | 120.47 | 114.96 | 594 |
| November 20, 2025 | 121.7 | 120.36 | 119.26 | 124.9 | 119.06 | 868 |
| November 19, 2025 | 120.7 | 119.8 | 119.8 | 122.83 | 119.17 | 1,314 |
| November 18, 2025 | 117.36 | 121.84 | 121.84 | 121.84 | 116.62 | 6,907 |
| November 17, 2025 | 124.99 | 121.93 | 121.93 | 124.99 | 120.38 | 1,166 |
| November 14, 2025 | 120.05 | 125.23 | 125.23 | 127.83 | 120.05 | 863 |
| November 13, 2025 | 128.73 | 124.3 | 124.3 | 128.73 | 123.94 | 511 |
| November 12, 2025 | 130.55 | 129.46 | 129.46 | 132.59 | 129.1 | 1,578 |
| November 11, 2025 | 130 | 131.43 | 131.43 | 131.89 | 129.31 | 1,518 |
| November 10, 2025 | 130.25 | 130.55 | 130.55 | 131.1 | 128.55 | 1,820 |
| November 07, 2025 | 126 | 126.6 | 126.6 | 126.85 | 122.95 | 1,389 |
| November 06, 2025 | 137.45 | 128.73 | 128.73 | 137.45 | 127.35 | 2,161 |
| November 05, 2025 | 130.66 | 132.48 | 132.48 | 132.7 | 128.31 | 2,882 |
| November 04, 2025 | 132.02 | 130.63 | 130.63 | 134.98 | 130 | 2,540 |
| November 03, 2025 | 135.5 | 135.77 | 135.77 | 138 | 131.84 | 8,040 |
| October 31, 2025 | 124.12 | 136.74 | 136.74 | 136.96 | 124 | 27,892 |
| October 30, 2025 | 112.5 | 113.55 | 113.55 | 114.7 | 110 | 3,848 |
| October 29, 2025 | 115 | 112.59 | 112.59 | 115 | 111.25 | 1,096 |
| October 28, 2025 | 114.49 | 113.55 | 113.55 | 115 | 113.48 | 3,306 |
| October 27, 2025 | 114 | 114.54 | 114.54 | 115 | 113.57 | 952 |
| October 24, 2025 | 110.82 | 113.4 | 113.4 | 113.61 | 110.82 | 654 |
| October 23, 2025 | 109.95 | 110.96 | 110.96 | 110.96 | 108.72 | 796 |
| October 22, 2025 | 109.91 | 110.03 | 110.03 | 110.88 | 108.74 | 2,027 |
| October 21, 2025 | 107.7 | 111.7 | 111.7 | 111.71 | 107.7 | 1,460 |
| October 20, 2025 | 107.78 | 109.37 | 109.37 | 110.52 | 107.75 | 2,268 |
| October 17, 2025 | 103.04 | 106.34 | 106.34 | 107.65 | 103.04 | 412 |
| October 16, 2025 | 110.02 | 107.84 | 107.84 | 111.41 | 107.49 | 1,233 |
| October 15, 2025 | 108.75 | 107.87 | 107.87 | 109.05 | 106.39 | 468 |
| October 14, 2025 | 108.1 | 108.28 | 108.28 | 108.65 | 105.87 | 1,176 |
| October 13, 2025 | 108.77 | 109.98 | 109.98 | 110.15 | 107.7 | 643 |
| October 10, 2025 | 113.95 | 109.34 | 109.34 | 115.75 | 108.47 | 1,254 |
| October 09, 2025 | 114.72 | 114.12 | 114 | 115.35 | 112.73 | 865 |
| October 08, 2025 | 106.8 | 112.16 | 112.16 | 112.16 | 106.8 | 1,302 |
| October 07, 2025 | 110.01 | 109.45 | 109.45 | 110.5 | 105.35 | 790 |
| October 06, 2025 | 104.06 | 108.41 | 108.41 | 109.62 | 103.31 | 1,835 |
| October 03, 2025 | 104.13 | 99.64 | 99.64 | 105.16 | 99.47 | 2,119 |
| October 02, 2025 | 102.2 | 103.72 | 103.72 | 105.51 | 102.1 | 1,541 |
| October 01, 2025 | 100.08 | 101.73 | 101.73 | 103.72 | 100.08 | 2,009 |