140.20
+0.6529(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 140 | 139.54 | 139.54 | 140.61 | 139.2 | 412 |
| January 12, 2026 | 139.51 | 139.43 | 139.43 | 140 | 138.64 | 3,545 |
| January 09, 2026 | 142.28 | 140.2 | 140.2 | 142.28 | 140.2 | 282 |
| January 08, 2026 | 138.59 | 140.5 | 140.5 | 140.94 | 138.59 | 1,197 |
| January 07, 2026 | 141.47 | 140.35 | 140.24 | 142.43 | 139.6 | 363 |
| January 06, 2026 | 138.12 | 140.36 | 140.36 | 140.36 | 136.85 | 305 |
| January 05, 2026 | 136.7 | 138.17 | 138.17 | 139.5 | 136.56 | 3,152 |
| January 02, 2026 | 136.49 | 136.41 | 136.41 | 136.85 | 135.82 | 1,425 |
| December 31, 2025 | 138.28 | 137 | 137 | 138.28 | 137 | 25 |
| December 30, 2025 | 139.73 | 137.85 | 137.85 | 139.73 | 137.77 | 156 |
| December 29, 2025 | 139.21 | 138.45 | 138.45 | 140.7 | 138.45 | 260 |
| December 24, 2025 | 138.71 | 138.78 | 138.78 | 138.78 | 138.71 | 6 |
| December 23, 2025 | 139 | 138.88 | 138.88 | 139.3 | 138.88 | 977 |
| December 22, 2025 | 138.76 | 139.26 | 139.26 | 139.26 | 138.08 | 1,678 |
| December 19, 2025 | 136.7 | 137.96 | 137.96 | 137.96 | 136.7 | 2,881 |
| December 18, 2025 | 137.97 | 138.66 | 138.66 | 138.66 | 137.93 | 287 |
| December 17, 2025 | 137.6 | 136.82 | 136.82 | 140.48 | 136.42 | 379 |
| December 16, 2025 | 138.64 | 137.01 | 137.01 | 138.64 | 137.01 | 414 |
| December 15, 2025 | 137.8 | 137.15 | 137.15 | 138.94 | 137.06 | 6,510 |
| December 12, 2025 | 140.49 | 137.43 | 137.43 | 140.49 | 136.64 | 4,575 |
| December 11, 2025 | 138.62 | 140.4 | 140.4 | 140.4 | 138.62 | 346 |
| December 10, 2025 | 137.16 | 138.2 | 138.2 | 138.2 | 136.99 | 487 |
| December 09, 2025 | 138.58 | 138.26 | 138.26 | 138.87 | 137.66 | 3,579 |
| December 08, 2025 | 140.4 | 138.53 | 138.53 | 140.4 | 138.18 | 7,774 |
| December 05, 2025 | 140.9 | 139.47 | 139.47 | 140.9 | 139.06 | 3,078 |
| December 04, 2025 | 141.29 | 140.97 | 140.97 | 141.29 | 140.28 | 3,059 |
| December 03, 2025 | 140 | 141.13 | 141.13 | 141.13 | 140 | 4,219 |
| December 02, 2025 | 141.36 | 139.58 | 139.58 | 141.36 | 138.96 | 579 |
| December 01, 2025 | 140.33 | 140.13 | 140.13 | 140.58 | 139.23 | 382 |
| November 28, 2025 | 141.58 | 141.13 | 141.13 | 141.88 | 140.6 | 631 |
| November 26, 2025 | 142.54 | 141.58 | 141.58 | 142.54 | 140.73 | 931 |
| November 25, 2025 | 142.36 | 142.58 | 142.58 | 143.16 | 141.13 | 7,249 |
| November 24, 2025 | 141.48 | 141.69 | 141.69 | 141.76 | 140.06 | 1,844 |
| November 21, 2025 | 137.86 | 140.13 | 140.13 | 140.33 | 137.86 | 1,960 |
| November 20, 2025 | 139.39 | 139.84 | 139.84 | 139.84 | 139.39 | 182 |
| November 19, 2025 | 140 | 139.33 | 139.33 | 141.85 | 138.25 | 515 |
| November 18, 2025 | 140.29 | 139.54 | 139.54 | 140.4 | 138.07 | 294 |
| November 17, 2025 | 142.84 | 141.17 | 141.17 | 142.94 | 141.17 | 6,060 |
| November 14, 2025 | 145.33 | 143.04 | 143.04 | 146 | 143.04 | 1,303 |
| November 13, 2025 | 149.6 | 149.23 | 149.23 | 150.07 | 148.73 | 2,964 |
| November 12, 2025 | 149.73 | 151.79 | 151.79 | 151.79 | 149.65 | 367 |
| November 11, 2025 | 150.94 | 150.26 | 150.26 | 151.5 | 149.93 | 2,291 |
| November 10, 2025 | 153.15 | 151.09 | 151.09 | 153.15 | 149.27 | 517 |
| November 07, 2025 | 153.44 | 150.88 | 150.88 | 153.44 | 149.62 | 865 |
| November 06, 2025 | 151.07 | 149.85 | 149.85 | 152.02 | 149.85 | 2,745 |
| November 05, 2025 | 149.5 | 150.4 | 150.4 | 150.78 | 149.05 | 548 |
| November 04, 2025 | 147.85 | 148.61 | 148.61 | 148.61 | 147.11 | 153 |
| November 03, 2025 | 150.58 | 149.7 | 149.7 | 150.94 | 148.41 | 802 |
| October 31, 2025 | 151.17 | 150.03 | 150.03 | 151.72 | 150.03 | 4,853 |
| October 30, 2025 | 152.66 | 151.94 | 151.94 | 154.24 | 151.94 | 854 |
| October 29, 2025 | 153.27 | 152.18 | 152.18 | 153.81 | 150.27 | 250 |
| October 28, 2025 | 149 | 150.96 | 150.96 | 153.75 | 146.4 | 5,507 |
| October 27, 2025 | 150 | 149.77 | 149.77 | 150.09 | 148.47 | 2,866 |
| October 24, 2025 | 148.22 | 148.11 | 148.11 | 148.76 | 147.56 | 3,407 |
| October 23, 2025 | 146.87 | 147.23 | 147.23 | 147.47 | 146.39 | 647 |
| October 22, 2025 | 147.23 | 147.35 | 147.35 | 148.25 | 146.41 | 438 |
| October 21, 2025 | 146.37 | 146.91 | 146.91 | 147.75 | 145.87 | 4,280 |
| October 20, 2025 | 147.76 | 146.63 | 146.63 | 147.76 | 145.95 | 3,034 |
| October 17, 2025 | 150 | 145.68 | 145.46 | 150 | 144 | 439 |
| October 16, 2025 | 145.83 | 144.6 | 144.6 | 146.75 | 144.11 | 581 |