133.23
-2.62(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 133.89 | 133.23 | 133.23 | 133.9 | 130.98 | 4.6M |
| March 05, 2026 | 135.73 | 135.85 | 135.85 | 139 | 134.52 | 5.41M |
| March 04, 2026 | 133.24 | 135.54 | 135.54 | 137.94 | 133.16 | 4.25M |
| March 03, 2026 | 131.9 | 133.06 | 133.06 | 134.3 | 129.46 | 3.08M |
| March 02, 2026 | 129.5 | 133.26 | 133.26 | 134.46 | 128.59 | 4.82M |
| February 27, 2026 | 134.43 | 135.11 | 135.11 | 136.97 | 133.59 | 6.01M |
| February 26, 2026 | 132.2 | 136.97 | 136.97 | 137.48 | 132.2 | 7.28M |
| February 25, 2026 | 126.5 | 132.02 | 132.02 | 132.15 | 125.82 | 7.25M |
| February 24, 2026 | 124.02 | 125.66 | 125.66 | 127.7 | 123.77 | 4.7M |
| February 23, 2026 | 127.09 | 122.96 | 122.96 | 128.15 | 119.94 | 6.02M |
| February 20, 2026 | 125.29 | 127.89 | 127.89 | 128 | 124.08 | 6.48M |
| February 19, 2026 | 123.84 | 125.81 | 125.81 | 126.04 | 122.67 | 6.23M |
| February 18, 2026 | 124.18 | 124.27 | 124.27 | 126.02 | 122.5 | 4.52M |
| February 17, 2026 | 122.08 | 124.23 | 124.23 | 127.65 | 122.08 | 6.7M |
| February 13, 2026 | 126.47 | 121.35 | 121.35 | 127.01 | 119.66 | 10.96M |
| February 12, 2026 | 119.7 | 115.96 | 115.96 | 121.48 | 115.53 | 9.77M |
| February 11, 2026 | 120.96 | 119.55 | 119.55 | 122.35 | 118.13 | 5.84M |
| February 10, 2026 | 120.44 | 120.32 | 120.32 | 121.88 | 119.35 | 5.51M |
| February 09, 2026 | 121.81 | 121.31 | 121.31 | 122.49 | 120.25 | 4.92M |
| February 06, 2026 | 121.27 | 122.18 | 122.18 | 122.84 | 119.76 | 5.35M |
| February 05, 2026 | 124.24 | 121.27 | 121.27 | 125 | 120.79 | 4.05M |
| February 04, 2026 | 123.15 | 124.61 | 124.61 | 125.51 | 120.2 | 5.45M |
| February 03, 2026 | 130.24 | 122.08 | 122.08 | 131.06 | 120.1 | 6.74M |
| February 02, 2026 | 129.5 | 131.31 | 131.31 | 132.48 | 128.39 | 3.22M |
| January 30, 2026 | 130.97 | 129.37 | 129.37 | 131.56 | 129.06 | 3.51M |
| January 29, 2026 | 131.75 | 131.77 | 131.77 | 132.58 | 130.1 | 4.25M |
| January 28, 2026 | 132.54 | 131.55 | 131.55 | 134.12 | 131.51 | 2.26M |
| January 27, 2026 | 133.23 | 132.22 | 132.22 | 133.49 | 131.1 | 2.53M |
| January 26, 2026 | 132.49 | 133.39 | 133.39 | 134.51 | 131.18 | 3.65M |
| January 23, 2026 | 133.21 | 132.15 | 132.15 | 134.82 | 131.71 | 3.78M |
| January 22, 2026 | 134.32 | 133.8 | 133.8 | 137.21 | 133.51 | 3.58M |
| January 21, 2026 | 130.73 | 133.59 | 133.59 | 134.97 | 129.7 | 4.65M |
| January 20, 2026 | 127.83 | 130.73 | 130.73 | 132.01 | 127.83 | 4.41M |
| January 16, 2026 | 132.6 | 130.66 | 130.66 | 132.76 | 129.85 | 5.06M |
| January 15, 2026 | 134.36 | 132.6 | 132.6 | 135.5 | 131.94 | 4.33M |
| January 14, 2026 | 139.5 | 132.79 | 132.79 | 139.65 | 130.15 | 7.68M |
| January 13, 2026 | 138.14 | 140.07 | 140.07 | 140.19 | 136.5 | 4.11M |
| January 12, 2026 | 139.28 | 138.51 | 138.51 | 140.24 | 137.01 | 3.37M |
| January 09, 2026 | 140.01 | 139.27 | 139.27 | 141.4 | 137.91 | 4.58M |
| January 08, 2026 | 136.1 | 138.66 | 138.66 | 138.78 | 134.54 | 3.51M |
| January 07, 2026 | 137.65 | 137.04 | 137.04 | 139.55 | 136.83 | 3.59M |
| January 06, 2026 | 135.95 | 138.02 | 138.02 | 138.32 | 135.95 | 3M |
| January 05, 2026 | 133.1 | 135.87 | 135.87 | 137.96 | 132.64 | 4.34M |
| 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 |