133.01
-2.71(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 135.96 | 133.01 | 133.01 | 136.11 | 132.38 | 3.74M |
| December 31, 2025 | 136.62 | 135.72 | 135.72 | 137.58 | 135.57 | 2.15M |
| December 30, 2025 | 135.89 | 136.91 | 136.91 | 137.42 | 135.89 | 2.39M |
| December 29, 2025 | 136.5 | 136.62 | 136.62 | 137.16 | 136.16 | 2.77M |
| December 26, 2025 | 136.73 | 136.82 | 136.82 | 137.21 | 136.15 | 1.78M |
| December 24, 2025 | 136.01 | 136.78 | 136.78 | 137.97 | 135.81 | 1.28M |
| December 23, 2025 | 136.94 | 136.49 | 136.49 | 137.21 | 135.58 | 3.45M |
| December 22, 2025 | 136.09 | 136.95 | 136.95 | 138.52 | 135.95 | 5.57M |
| December 19, 2025 | 134.15 | 135.28 | 135.28 | 137.05 | 133.61 | 10.39M |
| December 18, 2025 | 133.3 | 133.99 | 133.99 | 135.41 | 132.96 | 4.26M |
| December 17, 2025 | 133.96 | 133.78 | 133.78 | 136.82 | 133.62 | 5.82M |
| December 16, 2025 | 132.03 | 132.01 | 132.01 | 133.02 | 131.17 | 4.39M |
| December 15, 2025 | 129.29 | 131.81 | 131.81 | 132.25 | 128.3 | 5.52M |
| December 12, 2025 | 128.93 | 128.39 | 128.39 | 130.6 | 128.19 | 3.55M |
| December 11, 2025 | 127.6 | 128 | 128 | 129.61 | 126.97 | 5.08M |
| December 10, 2025 | 125.45 | 127.57 | 127.57 | 128.83 | 124.46 | 4.72M |
| December 09, 2025 | 121.61 | 125.39 | 125.39 | 125.81 | 121.15 | 3.61M |
| December 08, 2025 | 124.22 | 122.01 | 122.01 | 124.22 | 120.92 | 4.03M |
| December 05, 2025 | 120.92 | 124.32 | 124.32 | 124.81 | 120.4 | 3.96M |
| December 04, 2025 | 120.35 | 120.82 | 120.82 | 121 | 119.22 | 3M |
| December 03, 2025 | 118.26 | 120.13 | 120.13 | 120.72 | 117.63 | 5.4M |
| December 02, 2025 | 118.65 | 118.5 | 118.5 | 120.09 | 117.37 | 6.68M |
| December 01, 2025 | 116 | 118.8 | 118.8 | 119.62 | 115.64 | 4.71M |
| November 28, 2025 | 116.76 | 116.99 | 116.99 | 117.78 | 116.4 | 2.34M |
| November 26, 2025 | 117.99 | 116.74 | 116.74 | 118.04 | 116.4 | 5.11M |
| November 25, 2025 | 114.47 | 118.56 | 118.56 | 119.24 | 114.47 | 7.73M |
| November 24, 2025 | 114.67 | 114.41 | 114.41 | 115.05 | 113.38 | 6.48M |
| November 21, 2025 | 112.17 | 114.26 | 114.26 | 115.69 | 111.84 | 6.62M |
| November 20, 2025 | 114.54 | 111.54 | 111.54 | 115.14 | 110.81 | 7.18M |
| November 19, 2025 | 115.5 | 114.44 | 114.44 | 115.91 | 114.08 | 4.41M |
| November 18, 2025 | 116.59 | 115.42 | 115.42 | 118.54 | 115.39 | 5.55M |
| November 17, 2025 | 120.74 | 117.6 | 117.6 | 121.33 | 116.7 | 5.19M |
| November 14, 2025 | 120.92 | 122.02 | 122.02 | 122.75 | 119.6 | 4.12M |
| November 13, 2025 | 121.5 | 121.19 | 121.19 | 123.4 | 121 | 3.72M |
| November 12, 2025 | 122.66 | 121.69 | 121.69 | 122.85 | 120.71 | 3.71M |
| November 11, 2025 | 120.28 | 122.53 | 122.53 | 123.46 | 120 | 4.42M |
| November 10, 2025 | 121.94 | 120.2 | 120.2 | 122.83 | 119.78 | 7.48M |
| November 07, 2025 | 125.5 | 120.88 | 120.88 | 125.76 | 117.15 | 11.76M |
| November 06, 2025 | 122.38 | 120.53 | 120.53 | 123.39 | 119.82 | 9.85M |
| November 05, 2025 | 122 | 122.5 | 122.5 | 124.09 | 121.6 | 4.58M |
| November 04, 2025 | 125.5 | 122.35 | 122.35 | 125.99 | 121.93 | 5.97M |
| November 03, 2025 | 126.46 | 126.8 | 126.8 | 127.33 | 124.62 | 4.05M |
| October 31, 2025 | 126.18 | 126.54 | 126.54 | 127.15 | 125.26 | 3.43M |
| October 30, 2025 | 125.47 | 126.34 | 126.34 | 128.28 | 125.26 | 4.01M |
| October 29, 2025 | 127.87 | 126.48 | 126.48 | 128.68 | 125.47 | 5.1M |
| October 28, 2025 | 129.59 | 128.01 | 128.01 | 130.05 | 127.67 | 4.46M |
| October 27, 2025 | 128.23 | 129.07 | 129.07 | 129.54 | 126.38 | 3.84M |
| October 24, 2025 | 127.65 | 127.99 | 127.99 | 129.06 | 127.35 | 3.34M |
| October 23, 2025 | 127.53 | 127.35 | 127.35 | 128.8 | 126.74 | 2.87M |
| October 22, 2025 | 128.52 | 127.5 | 127.5 | 128.97 | 127.31 | 3.29M |
| October 21, 2025 | 126.87 | 128.56 | 128.56 | 129.5 | 126.68 | 3.33M |
| October 20, 2025 | 126.11 | 127.21 | 127.21 | 128.5 | 125.79 | 3.98M |
| October 17, 2025 | 123.07 | 125.91 | 125.91 | 126.4 | 122.81 | 4.48M |
| October 16, 2025 | 124.26 | 122.89 | 122.89 | 126.97 | 122.05 | 5.25M |
| October 15, 2025 | 124.34 | 124.26 | 124.26 | 125.88 | 122.69 | 5.68M |
| October 14, 2025 | 117.69 | 122.89 | 122.89 | 124.47 | 117.69 | 6.17M |
| October 13, 2025 | 118.91 | 118.86 | 118.86 | 119.8 | 118.25 | 3.34M |
| October 10, 2025 | 120.3 | 118.19 | 118.19 | 120.58 | 116.32 | 5.11M |
| October 09, 2025 | 120.46 | 120.15 | 120.15 | 121.42 | 119.56 | 3.42M |
| October 08, 2025 | 120.24 | 119.99 | 119.99 | 120.77 | 118.91 | 4.41M |