137.34
-0.90375(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 138.12 | 137.34 | 137.34 | 138.77 | 137 | 30,211 |
| January 13, 2026 | 138.5 | 138.25 | 138.25 | 138.79 | 138 | 4,046 |
| January 12, 2026 | 137.64 | 138.38 | 138.38 | 138.38 | 137.34 | 4,234 |
| January 09, 2026 | 137.51 | 138.13 | 138.13 | 138.2 | 137.46 | 8,310 |
| January 08, 2026 | 137.25 | 137.39 | 137.39 | 137.57 | 137.2 | 7,319 |
| January 07, 2026 | 137.85 | 138.02 | 138.02 | 138.18 | 137.76 | 11,531 |
| January 06, 2026 | 137.29 | 137.45 | 137.45 | 137.65 | 136.86 | 23,484 |
| January 05, 2026 | 136.43 | 137.29 | 137.29 | 137.31 | 136.4 | 7,254 |
| January 02, 2026 | 136.62 | 135.92 | 135.92 | 136.91 | 135.84 | 32,606 |
| December 31, 2025 | 136.77 | 136.84 | 136.84 | 136.88 | 136.6 | 29,875 |
| December 30, 2025 | 137.02 | 137.22 | 137.22 | 137.25 | 136.96 | 125,771 |
| December 29, 2025 | 137.45 | 136.93 | 136.93 | 137.45 | 136.93 | 32,481 |
| December 24, 2025 | 137.06 | 137.14 | 137.14 | 137.19 | 137.06 | 223 |
| December 23, 2025 | 136.52 | 136.89 | 136.89 | 136.93 | 136.32 | 13,283 |
| December 22, 2025 | 136.14 | 136.5 | 136.5 | 136.51 | 136.09 | 5,643 |
| December 19, 2025 | 134.74 | 135.6 | 135.6 | 135.6 | 134.63 | 146,194 |
| December 18, 2025 | 133.8 | 135.12 | 135.12 | 135.12 | 133.75 | 1,647 |
| December 17, 2025 | 135.1 | 134.08 | 134.08 | 135.42 | 134 | 7,786 |
| December 16, 2025 | 134.62 | 134.64 | 134.64 | 135.49 | 134.62 | 22,863 |
| December 15, 2025 | 135.82 | 135.74 | 135.74 | 136.32 | 135.26 | 12,212 |
| December 12, 2025 | 136.99 | 135.3 | 135.3 | 137.09 | 135.3 | 9,367 |
| December 11, 2025 | 135.69 | 136.11 | 136.11 | 136.4 | 135.49 | 9,548 |
| December 10, 2025 | 135.92 | 135.91 | 135.91 | 135.98 | 135.57 | 153,735 |
| December 09, 2025 | 136.08 | 136.14 | 136.14 | 136.24 | 135.78 | 48,390 |
| December 08, 2025 | 136.6 | 136.01 | 136.01 | 136.61 | 135.86 | 12,486 |
| December 05, 2025 | 136.41 | 136.36 | 136.36 | 136.8 | 136.07 | 3,353 |
| December 04, 2025 | 136.06 | 135.82 | 135.82 | 136.28 | 135.82 | 1,025 |
| December 03, 2025 | 135.77 | 135.66 | 135.66 | 135.88 | 135.14 | 26,582 |
| December 02, 2025 | 135.05 | 135.19 | 135.19 | 135.86 | 135.01 | 19,553 |
| December 01, 2025 | 134.97 | 135.38 | 135.38 | 135.47 | 134.78 | 8,298 |
| November 28, 2025 | 136.05 | 135.6 | 135.6 | 136.2 | 135.3 | 264,394 |
| November 27, 2025 | 135.22 | 135.19 | 135.19 | 135.25 | 135.14 | 56,341 |
| November 26, 2025 | 134.72 | 135.29 | 135.29 | 135.29 | 134.41 | 118,601 |
| November 25, 2025 | 133 | 133.26 | 133.26 | 133.38 | 132.49 | 14,565 |
| November 24, 2025 | 131.72 | 132.77 | 132.77 | 132.77 | 131.2 | 9,460 |
| November 21, 2025 | 129.7 | 130.34 | 130.34 | 130.45 | 129.14 | 131,333 |
| November 20, 2025 | 133.39 | 132.55 | 132.55 | 134.16 | 132.55 | 169,033 |
| November 19, 2025 | 131.36 | 131.61 | 131.61 | 132.5 | 131.3 | 255,892 |
| November 18, 2025 | 131.67 | 131.51 | 131.51 | 132.15 | 130.53 | 171,016 |
| November 17, 2025 | 134.28 | 133.28 | 133.28 | 134.4 | 132.81 | 157,217 |
| November 14, 2025 | 133.32 | 133.95 | 133.95 | 134.09 | 132 | 16,403 |
| November 13, 2025 | 136.01 | 134.48 | 134.48 | 136.09 | 134.35 | 19,129 |
| November 12, 2025 | 136.15 | 135.66 | 135.66 | 136.31 | 135.55 | 6,280 |
| November 11, 2025 | 135.25 | 135.05 | 135.05 | 135.36 | 135.01 | 27,565 |
| November 10, 2025 | 134.35 | 134.27 | 134.27 | 134.98 | 134.27 | 18,115 |
| November 07, 2025 | 133.66 | 131.76 | 131.76 | 133.72 | 131.75 | 17,537 |
| November 06, 2025 | 134.43 | 133.5 | 133.5 | 135.06 | 133.31 | 15,603 |
| November 05, 2025 | 133.96 | 134.85 | 134.85 | 134.85 | 133.79 | 18,945 |
| November 04, 2025 | 134.6 | 134.83 | 134.83 | 135.04 | 134.18 | 3,683 |
| November 03, 2025 | 135.66 | 135.59 | 135.59 | 136.2 | 135.24 | 9,676 |
| October 31, 2025 | 136.26 | 135.54 | 135.54 | 136.49 | 135.37 | 103,277 |
| October 30, 2025 | 136.66 | 136.2 | 136.2 | 136.71 | 135.88 | 126,021 |
| October 29, 2025 | 137 | 136.91 | 136.91 | 137.1 | 136.71 | 65,477 |
| October 28, 2025 | 136.14 | 136.49 | 136.49 | 136.57 | 136.14 | 24,910 |
| October 27, 2025 | 135.76 | 135.9 | 135.9 | 135.9 | 135.67 | 9,031 |
| October 24, 2025 | 134.01 | 134.84 | 134.84 | 134.84 | 133.89 | 16,844 |
| October 23, 2025 | 133.07 | 133.25 | 133.25 | 133.27 | 132.6 | 26,850 |
| October 22, 2025 | 133.76 | 132.79 | 132.79 | 133.76 | 132.79 | 55,915 |
| October 21, 2025 | 133.38 | 133.59 | 133.59 | 133.64 | 133.33 | 6,427 |
| October 20, 2025 | 132.6 | 133.42 | 133.42 | 133.49 | 132.41 | 6,425 |