144.06
+0.82(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 143 | 144.06 | 144.06 | 144.44 | 140.26 | 1.77M |
| January 13, 2026 | 142.32 | 143.24 | 143.24 | 143.52 | 139.94 | 3.44M |
| January 12, 2026 | 143.02 | 143.91 | 143.91 | 144.74 | 142 | 2.43M |
| January 09, 2026 | 147.33 | 145.82 | 145.82 | 148.08 | 142.71 | 2.35M |
| January 08, 2026 | 143.44 | 146.19 | 146.19 | 148.68 | 142.61 | 2.27M |
| January 07, 2026 | 152.6 | 144.28 | 144.28 | 152.6 | 144.12 | 5.09M |
| January 06, 2026 | 149.49 | 152.7 | 152.7 | 153.29 | 149.35 | 2.76M |
| January 05, 2026 | 145.89 | 149.76 | 149.76 | 151.98 | 145.89 | 3.02M |
| January 02, 2026 | 145.01 | 146.61 | 146.61 | 146.95 | 144.16 | 2.05M |
| December 31, 2025 | 146.13 | 144.76 | 144.76 | 146.25 | 144.69 | 1.39M |
| December 30, 2025 | 147.09 | 146.06 | 146.06 | 147.95 | 146 | 1.47M |
| December 29, 2025 | 148.51 | 147.27 | 147.27 | 149.03 | 146.9 | 1.29M |
| December 26, 2025 | 148.8 | 148.52 | 148.52 | 149.04 | 147.98 | 1.29M |
| December 24, 2025 | 148.31 | 148.85 | 148.85 | 149.45 | 147.33 | 884,300 |
| December 23, 2025 | 148.45 | 148.37 | 148.37 | 149.66 | 148.1 | 2.16M |
| December 22, 2025 | 147.22 | 148.89 | 148.89 | 150.45 | 147.2 | 2.75M |
| December 19, 2025 | 146.62 | 146.34 | 146.34 | 147.96 | 146 | 5.16M |
| December 18, 2025 | 148.56 | 146.3 | 146.3 | 149.43 | 146.25 | 2.65M |
| December 17, 2025 | 147.65 | 146.4 | 146.4 | 150.63 | 145.56 | 3.48M |
| December 16, 2025 | 147 | 147.15 | 147.15 | 148.72 | 146.3 | 2.33M |
| December 15, 2025 | 149.48 | 146.83 | 146.83 | 149.56 | 146.52 | 2.59M |
| December 12, 2025 | 151.86 | 148.06 | 148.06 | 151.86 | 146.93 | 3.02M |
| December 11, 2025 | 149.08 | 150.33 | 150.33 | 150.98 | 148.01 | 4.43M |
| December 10, 2025 | 143.12 | 149.08 | 149.08 | 149.6 | 143.12 | 5.07M |
| December 09, 2025 | 137.81 | 143.89 | 143.89 | 145.99 | 137.51 | 5.03M |
| December 08, 2025 | 137.91 | 137.38 | 137.38 | 137.92 | 135.24 | 2.56M |
| December 05, 2025 | 136.3 | 138.13 | 138.13 | 138.64 | 135.95 | 1.98M |
| December 04, 2025 | 135.25 | 136.75 | 136.75 | 136.84 | 134.09 | 2.68M |
| December 03, 2025 | 132.02 | 134.5 | 134.5 | 135.56 | 131.08 | 4.81M |
| December 02, 2025 | 131.56 | 132.08 | 132.08 | 133.47 | 131.01 | 1.59M |
| December 01, 2025 | 130.19 | 131.39 | 131.39 | 132.32 | 129.04 | 2.76M |
| November 28, 2025 | 131.69 | 131.85 | 131.85 | 133.15 | 130.3 | 1.39M |
| November 26, 2025 | 131 | 130.27 | 130.27 | 132.32 | 130.27 | 2.64M |
| November 25, 2025 | 130.2 | 130.62 | 130.62 | 131.08 | 127.37 | 3.43M |
| November 24, 2025 | 129.9 | 130.1 | 130.1 | 131 | 128.99 | 3.58M |
| November 21, 2025 | 127.76 | 130.02 | 130.02 | 130.76 | 125.95 | 3.21M |
| November 20, 2025 | 131.82 | 126.76 | 126.76 | 132.68 | 126.69 | 3.97M |
| November 19, 2025 | 124.65 | 127.2 | 127.2 | 127.47 | 124.19 | 2.82M |
| November 18, 2025 | 123.03 | 124.32 | 124.32 | 126.01 | 122.49 | 2.86M |
| November 17, 2025 | 130 | 124.34 | 124.34 | 130.24 | 123.61 | 4.11M |
| November 14, 2025 | 126.14 | 130.6 | 130.6 | 132.14 | 125.59 | 3.5M |
| November 13, 2025 | 133.5 | 128.71 | 128.71 | 134.72 | 128.61 | 4.87M |
| November 12, 2025 | 133.67 | 133.58 | 133.58 | 137.03 | 133.44 | 2.94M |
| November 11, 2025 | 131 | 132.88 | 132.88 | 134.18 | 130.54 | 2.12M |
| November 10, 2025 | 135.07 | 130.92 | 130.92 | 135.75 | 129.76 | 2.88M |
| November 07, 2025 | 127.78 | 132.37 | 132.37 | 132.65 | 126.99 | 4.21M |
| November 06, 2025 | 134.16 | 128.98 | 128.98 | 136.91 | 128.85 | 4.1M |
| November 05, 2025 | 131.39 | 133.75 | 133.75 | 135.86 | 129.8 | 5.48M |
| November 04, 2025 | 132.25 | 130.51 | 130.51 | 134.29 | 129.27 | 6.63M |
| November 03, 2025 | 124.34 | 123.95 | 123.95 | 124.64 | 122.88 | 4.76M |
| October 31, 2025 | 122.5 | 124.31 | 124.31 | 124.84 | 121.93 | 2.33M |
| October 30, 2025 | 124.74 | 123.45 | 123.45 | 125.99 | 123.2 | 4.09M |
| October 29, 2025 | 123.88 | 124.88 | 124.88 | 125.56 | 122.83 | 2.99M |
| October 28, 2025 | 126.5 | 124.47 | 124.47 | 126.79 | 124.23 | 2.01M |
| October 27, 2025 | 126.89 | 126.37 | 126.37 | 127.97 | 126.21 | 1.84M |
| October 24, 2025 | 124.77 | 125 | 125 | 126.74 | 124.35 | 2.45M |
| October 23, 2025 | 127.14 | 123.05 | 123.05 | 127.43 | 122.53 | 3.35M |
| October 22, 2025 | 126.24 | 126.53 | 126.53 | 127.91 | 125.4 | 2.58M |
| October 21, 2025 | 124.86 | 125.98 | 125.98 | 127.3 | 124.45 | 3.6M |
| October 20, 2025 | 122.52 | 125.19 | 125.19 | 126.04 | 122 | 2.94M |