149.62
-2.79(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 151.99 | 149.62 | 149.62 | 151.99 | 147.86 | 4,465 |
| January 13, 2026 | 153.2 | 152.41 | 152.41 | 155.23 | 151.99 | 1,565 |
| January 12, 2026 | 150.46 | 153.12 | 153.12 | 153.12 | 149.29 | 3,440 |
| January 09, 2026 | 150.21 | 152.13 | 152.13 | 152.63 | 149.97 | 2,030 |
| January 08, 2026 | 149.32 | 149.84 | 149.84 | 150.37 | 149.17 | 4,376 |
| January 07, 2026 | 151.42 | 151.89 | 151.89 | 152.3 | 151.14 | 4,978 |
| January 06, 2026 | 149.68 | 149.87 | 149.87 | 150.96 | 148.19 | 1,078 |
| January 05, 2026 | 146.68 | 149.5 | 149.5 | 149.78 | 145.46 | 5,285 |
| January 02, 2026 | 148.7 | 145.46 | 145.46 | 148.7 | 144.34 | 3,259 |
| December 31, 2025 | 148.12 | 148.41 | 148.41 | 148.41 | 147.75 | 49 |
| December 30, 2025 | 149.34 | 149.84 | 149.84 | 149.84 | 148.96 | 963 |
| December 29, 2025 | 150.64 | 148.95 | 148.95 | 151.1 | 148.91 | 1,260 |
| December 24, 2025 | 149.46 | 149.89 | 149.89 | 149.89 | 149.46 | 1,667 |
| December 23, 2025 | 147.71 | 148.96 | 148.96 | 149.1 | 147.06 | 2,414 |
| December 22, 2025 | 146.59 | 147.88 | 147.88 | 148.07 | 146.34 | 3,639 |
| December 19, 2025 | 142.36 | 145.06 | 145.06 | 145.06 | 142.19 | 1,405 |
| December 18, 2025 | 139.71 | 143.86 | 143.86 | 144.18 | 139.4 | 3,027 |
| December 17, 2025 | 143.64 | 140.03 | 140.03 | 144.97 | 140.03 | 11,142 |
| December 16, 2025 | 142.39 | 142.25 | 142.25 | 144.77 | 142.19 | 15,679 |
| December 15, 2025 | 146.16 | 145.84 | 145.84 | 147.66 | 143.7 | 2,174 |
| December 12, 2025 | 149.94 | 144.84 | 144.84 | 150.41 | 144.01 | 2,986 |
| December 11, 2025 | 145.89 | 147.27 | 147.27 | 148.24 | 145.07 | 684 |
| December 10, 2025 | 146.83 | 146.67 | 146.67 | 147.03 | 145.41 | 3,143 |
| December 09, 2025 | 147.37 | 147.5 | 147.5 | 147.92 | 146.29 | 718 |
| December 08, 2025 | 149 | 147.12 | 147.12 | 149.13 | 146.36 | 2,126 |
| December 05, 2025 | 148.56 | 148.38 | 148.38 | 149.85 | 146.99 | 1,069 |
| December 04, 2025 | 147.42 | 146.82 | 146.82 | 148.24 | 146.5 | 1,109 |
| December 03, 2025 | 146.5 | 147.01 | 147.01 | 147.03 | 144.9 | 913 |
| December 02, 2025 | 144.41 | 144.78 | 144.78 | 147.14 | 144.41 | 807 |
| December 01, 2025 | 144.25 | 145.65 | 145.65 | 145.9 | 143.57 | 836 |
| November 28, 2025 | 147.12 | 146.44 | 146.44 | 147.8 | 145.3 | 777 |
| November 27, 2025 | 145.11 | 145.01 | 145.01 | 145.25 | 144.85 | 1,258 |
| November 26, 2025 | 143.61 | 145.63 | 145.63 | 145.63 | 142.8 | 1,981 |
| November 25, 2025 | 138.25 | 139.23 | 139.23 | 139.4 | 137 | 973 |
| November 24, 2025 | 134.4 | 137.52 | 137.52 | 137.78 | 132.55 | 1,729 |
| November 21, 2025 | 129.07 | 130.4 | 130.4 | 130.84 | 126.96 | 5,243 |
| November 20, 2025 | 139.71 | 137.05 | 137.05 | 142.67 | 137.05 | 4,238 |
| November 19, 2025 | 133.86 | 134.08 | 134.08 | 137.71 | 133.51 | 2,019 |
| November 18, 2025 | 134.59 | 133.97 | 133.97 | 136 | 130.86 | 3,683 |
| November 17, 2025 | 142.94 | 139.84 | 139.84 | 143.38 | 138.25 | 1,858 |
| November 14, 2025 | 139.96 | 142.02 | 142.02 | 142.44 | 135.44 | 3,447 |
| November 13, 2025 | 148.88 | 143.57 | 143.57 | 149.16 | 143.14 | 3,752 |
| November 12, 2025 | 149.5 | 147.69 | 147.69 | 150.48 | 147.36 | 1,934 |
| November 11, 2025 | 146.52 | 145.99 | 145.99 | 146.83 | 145.97 | 2,103 |
| November 10, 2025 | 143.92 | 143.68 | 143.68 | 145.81 | 143.36 | 4,487 |
| November 07, 2025 | 141.77 | 135.78 | 135.78 | 142.09 | 135.34 | 3,597 |
| November 06, 2025 | 144.23 | 140.81 | 140.81 | 146.35 | 140.58 | 2,435 |
| November 05, 2025 | 142.52 | 145.69 | 145.69 | 145.99 | 141.92 | 3,379 |
| November 04, 2025 | 145.1 | 145.63 | 145.63 | 146.6 | 142.97 | 1,062 |
| November 03, 2025 | 148.6 | 148.32 | 148.32 | 150.32 | 146.94 | 2,337 |
| October 31, 2025 | 150.52 | 148.26 | 148.26 | 151.34 | 147.31 | 3,887 |
| October 30, 2025 | 152.01 | 150.45 | 150.45 | 152.32 | 148.35 | 2,728 |
| October 29, 2025 | 153.08 | 152.78 | 152.78 | 153.5 | 152.08 | 2,252 |
| October 28, 2025 | 150.51 | 151.32 | 151.32 | 151.99 | 150.25 | 3,633 |
| October 27, 2025 | 149 | 149.78 | 149.78 | 149.78 | 148.68 | 4,154 |
| October 24, 2025 | 143.46 | 146.22 | 146.22 | 146.22 | 143.03 | 2,591 |
| October 23, 2025 | 142.36 | 141.25 | 141.25 | 142.36 | 139.17 | 3,379 |
| October 22, 2025 | 142.89 | 139.88 | 139.88 | 142.96 | 139.88 | 1,043 |
| October 21, 2025 | 141.87 | 142.47 | 142.47 | 142.98 | 141.5 | 1,321 |
| October 20, 2025 | 139.41 | 141.93 | 141.93 | 142.35 | 138.54 | 1,743 |