146.24
+2.9404(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 144.23 | 143.3 | 143.3 | 146.65 | 142.08 | 101 |
| January 12, 2026 | 144.57 | 143.63 | 143.63 | 144.57 | 143.63 | 49 |
| January 09, 2026 | 142.76 | 147.39 | 147.39 | 147.39 | 142.76 | 69 |
| January 08, 2026 | 140.48 | 140.78 | 140.78 | 141.35 | 136.49 | 1,465 |
| January 07, 2026 | 151 | 146.06 | 146.06 | 151.66 | 146.06 | 142 |
| January 06, 2026 | 145.15 | 149.41 | 149.41 | 149.41 | 145.15 | 1,173 |
| January 05, 2026 | 136.32 | 139.33 | 139.33 | 139.33 | 136.32 | 5 |
| January 02, 2026 | 134.8 | 134.8 | 134.8 | 134.8 | 134.8 | 4 |
| December 31, 2025 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | 1 |
| December 30, 2025 | 139.82 | 138 | 137.78 | 139.82 | 137.78 | 5 |
| December 29, 2025 | 139.25 | 140.5 | 140.5 | 140.5 | 138.9 | 5 |
| December 24, 2025 | 141.36 | 141.19 | 141.19 | 141.36 | 140.04 | 100 |
| December 23, 2025 | 141.47 | 140.59 | 140.59 | 141.47 | 140.4 | 8 |
| December 22, 2025 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | 3 |
| December 19, 2025 | 139.1 | 137.58 | 137.58 | 139.1 | 134.88 | 42 |
| December 18, 2025 | 143.46 | 140.31 | 140.31 | 143.46 | 140.02 | 287 |
| December 17, 2025 | 144.35 | 143.98 | 143.98 | 144.35 | 143.98 | 20 |
| December 16, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 4 |
| December 15, 2025 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | 8 |
| December 12, 2025 | 149.02 | 150.6 | 150.49 | 151.99 | 149.02 | 11 |
| December 11, 2025 | 150.17 | 152.54 | 152.54 | 154.54 | 148.53 | 121 |
| December 10, 2025 | 145.7 | 146.45 | 146.45 | 147.27 | 145.7 | 304 |
| December 09, 2025 | 140.11 | 140.6 | 140.6 | 140.6 | 140.11 | 1 |
| December 08, 2025 | 141.51 | 139.74 | 142.84 | 142.84 | 139.74 | 3 |
| December 05, 2025 | 137.7 | 143.02 | 143.02 | 143.02 | 137.7 | 1 |
| December 03, 2025 | 136.91 | 141.63 | 141.63 | 141.84 | 136.91 | 576 |
| December 02, 2025 | 137 | 131.48 | 131.48 | 139.37 | 130.71 | 108 |
| December 01, 2025 | 141.39 | 144.77 | 144.77 | 145.43 | 141.39 | 27 |
| November 28, 2025 | 142 | 142.39 | 142.39 | 142.39 | 140 | 248 |
| November 26, 2025 | 141.11 | 141.47 | 141.63 | 141.63 | 140.87 | 49 |
| November 25, 2025 | 138 | 137.22 | 137.22 | 138 | 137.22 | 58 |
| November 24, 2025 | 131.2 | 133.67 | 133.67 | 133.93 | 131.2 | 83 |
| November 21, 2025 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | 0 |
| November 20, 2025 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | 4 |
| November 19, 2025 | 131.74 | 130.55 | 130.55 | 131.74 | 127.79 | 275 |
| November 18, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | 225 |
| November 17, 2025 | 133.91 | 133.07 | 133.07 | 133.91 | 133.07 | 470 |
| November 14, 2025 | 133.48 | 135.57 | 135.57 | 135.99 | 133.48 | 30 |
| November 13, 2025 | 136.57 | 136.49 | 136.49 | 137.34 | 135.66 | 147 |
| November 12, 2025 | 139.15 | 140.44 | 140.44 | 140.62 | 138.72 | 1,260 |
| November 11, 2025 | 138.27 | 137.66 | 137.66 | 138.27 | 137.06 | 13 |
| November 10, 2025 | 141.26 | 138.96 | 138.96 | 141.26 | 138.96 | 22 |
| November 07, 2025 | 136.05 | 137.02 | 136.05 | 138.05 | 134.36 | 11 |
| November 06, 2025 | 135.64 | 135.3 | 135.3 | 135.64 | 135.3 | 16 |
| November 05, 2025 | 140.12 | 138.84 | 138.84 | 140.12 | 136.7 | 68 |
| November 04, 2025 | 135.13 | 138.37 | 138.37 | 138.37 | 135.13 | 58 |
| November 03, 2025 | 145.49 | 139.09 | 139.09 | 145.49 | 139.09 | 37 |
| October 31, 2025 | 136.74 | 138.47 | 138.47 | 138.47 | 136.74 | 5 |
| October 30, 2025 | 130 | 137.61 | 137.61 | 137.61 | 130 | 48 |
| October 29, 2025 | 123.99 | 127.43 | 127.43 | 127.9 | 123.27 | 106 |
| October 28, 2025 | 125.07 | 125.11 | 125.11 | 125.11 | 125.07 | 53 |
| October 27, 2025 | 125.58 | 125.63 | 125.63 | 127.84 | 125.58 | 17 |
| October 24, 2025 | 127.04 | 126.05 | 126.87 | 129.18 | 125.45 | 9 |
| October 23, 2025 | 125.29 | 125.44 | 125.44 | 125.77 | 125.29 | 38 |
| October 22, 2025 | 135.16 | 132.01 | 132.01 | 135.29 | 132.01 | 40 |
| October 21, 2025 | 132.22 | 136.23 | 136.23 | 137.11 | 132.22 | 11 |
| October 20, 2025 | 129.76 | 134.42 | 134.42 | 134.42 | 129.76 | 17 |
| October 17, 2025 | 130.05 | 131.08 | 130.05 | 132.37 | 130.05 | 1 |
| October 16, 2025 | 131.01 | 132.52 | 132.52 | 132.52 | 131.01 | 9 |
| October 15, 2025 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | 8 |