131.26
+0.96(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 129.67 | 131.26 | 131.26 | 131.38 | 128.68 | 2.2M |
| January 12, 2026 | 130.31 | 130.3 | 130.3 | 132.27 | 129.26 | 1.69M |
| January 09, 2026 | 128.57 | 127.98 | 127.98 | 129.92 | 127.57 | 1.47M |
| January 08, 2026 | 126.72 | 129.27 | 129.27 | 129.93 | 126.72 | 1.74M |
| January 07, 2026 | 129.56 | 127.27 | 127.27 | 130.54 | 127.17 | 1.42M |
| January 06, 2026 | 127.18 | 128.97 | 128.97 | 129.93 | 126.85 | 1.66M |
| January 05, 2026 | 129.58 | 127.4 | 127.4 | 130.1 | 125.56 | 2.39M |
| January 02, 2026 | 130.23 | 130.32 | 130.32 | 131.36 | 129.13 | 864,766 |
| December 31, 2025 | 130.92 | 130.5 | 130.5 | 131.38 | 130.36 | 658,900 |
| December 30, 2025 | 130.94 | 131.13 | 131.13 | 131.84 | 130.7 | 789,427 |
| December 29, 2025 | 130.88 | 130.95 | 130.95 | 131.52 | 129.56 | 732,534 |
| December 26, 2025 | 131.33 | 130.55 | 130.55 | 131.52 | 130.23 | 563,436 |
| December 24, 2025 | 130.66 | 131.28 | 131.28 | 131.4 | 130.62 | 356,643 |
| December 23, 2025 | 131.55 | 130.75 | 130.75 | 131.73 | 130.46 | 869,117 |
| December 22, 2025 | 129.8 | 131.68 | 131.68 | 132.19 | 129.09 | 745,561 |
| December 19, 2025 | 132.68 | 130.25 | 130.25 | 132.68 | 130.22 | 2.99M |
| December 18, 2025 | 132.76 | 133.02 | 133.02 | 134.64 | 132.55 | 1.77M |
| December 17, 2025 | 132.2 | 134.01 | 134.01 | 134.21 | 131.58 | 1.8M |
| December 16, 2025 | 134.68 | 132.72 | 132.72 | 135.53 | 131.95 | 2.64M |
| December 15, 2025 | 132.06 | 134.13 | 134.13 | 134.41 | 131.5 | 2.19M |
| December 12, 2025 | 130.53 | 131.55 | 131.55 | 132.2 | 130.42 | 1.95M |
| December 11, 2025 | 129.64 | 130.09 | 130.09 | 132.2 | 129 | 2.03M |
| December 10, 2025 | 128.15 | 128.72 | 128.72 | 129.17 | 127.51 | 2.8M |
| December 09, 2025 | 128.93 | 128.15 | 128.15 | 130.11 | 127.88 | 2.18M |
| December 08, 2025 | 129.13 | 128.46 | 128.46 | 130 | 127.64 | 2.26M |
| December 05, 2025 | 128.38 | 129.5 | 129.5 | 130.26 | 128.07 | 1.57M |
| December 04, 2025 | 130.86 | 128.93 | 128.93 | 131.54 | 128 | 2.61M |
| December 03, 2025 | 131.22 | 130.97 | 130.97 | 132.45 | 129.63 | 2.18M |
| December 02, 2025 | 131.73 | 130.75 | 130.75 | 133.37 | 129.48 | 2.74M |
| December 01, 2025 | 129.79 | 131 | 131 | 131.98 | 129.04 | 3.29M |
| November 28, 2025 | 129.18 | 130.07 | 130.07 | 130.67 | 128.5 | 845,028 |
| November 26, 2025 | 131 | 129.85 | 129.85 | 131.69 | 129.83 | 1.52M |
| November 25, 2025 | 132.65 | 130.39 | 130.39 | 133 | 130.25 | 1.49M |
| November 24, 2025 | 132.74 | 131.51 | 131.51 | 132.85 | 131.01 | 5.46M |
| November 21, 2025 | 129.06 | 132.74 | 132.74 | 133.98 | 127.94 | 3.64M |
| November 20, 2025 | 127.31 | 128.13 | 128.13 | 128.32 | 125.91 | 2.06M |
| November 19, 2025 | 129.7 | 127.12 | 127.12 | 130.24 | 126.74 | 1.96M |
| November 18, 2025 | 132.9 | 129.91 | 129.91 | 133.31 | 129.51 | 1.78M |
| November 17, 2025 | 132.31 | 132.68 | 132.68 | 133.26 | 131.46 | 2.08M |
| November 14, 2025 | 132.65 | 131.62 | 131.62 | 133.98 | 130.74 | 2.02M |
| November 13, 2025 | 128.61 | 131.46 | 131.46 | 132.22 | 128 | 2.19M |
| November 12, 2025 | 129.96 | 129.77 | 128.94 | 130.36 | 129.01 | 1.51M |
| November 11, 2025 | 129.39 | 130.01 | 129.18 | 130.79 | 128.95 | 1.42M |
| November 10, 2025 | 129.71 | 128.94 | 128.12 | 130.35 | 127.61 | 1.78M |
| November 07, 2025 | 130.19 | 130.84 | 130.84 | 131.59 | 129.71 | 1.45M |
| November 06, 2025 | 131.17 | 129.5 | 129.5 | 132.44 | 129.31 | 1.42M |
| November 05, 2025 | 130.02 | 130.97 | 130.97 | 132.58 | 129.4 | 2.95M |
| November 04, 2025 | 127.4 | 128.08 | 128.08 | 129.66 | 126.79 | 2.66M |
| November 03, 2025 | 128.28 | 125.97 | 125.97 | 128.42 | 125.49 | 1.91M |
| October 31, 2025 | 125.77 | 128.43 | 128.43 | 128.75 | 123.9 | 2.81M |
| October 30, 2025 | 130.13 | 126.7 | 126.7 | 131.05 | 126.45 | 2.3M |
| October 29, 2025 | 133.86 | 130.06 | 130.06 | 134.46 | 129.96 | 2.21M |
| October 28, 2025 | 137.9 | 134.81 | 134.81 | 139.59 | 134.31 | 2.03M |
| October 27, 2025 | 139.03 | 137.99 | 137.99 | 140.5 | 135.4 | 3.44M |
| October 24, 2025 | 143.49 | 141.59 | 141.59 | 143.49 | 141.51 | 966,500 |
| October 23, 2025 | 144.24 | 142.58 | 142.58 | 144.88 | 141.65 | 746,416 |
| October 22, 2025 | 143.33 | 143.73 | 143.73 | 145.42 | 142.85 | 828,400 |
| October 21, 2025 | 145.45 | 144.16 | 144.16 | 145.64 | 142.8 | 1.1M |
| October 20, 2025 | 143.99 | 145.43 | 145.43 | 145.61 | 143.02 | 1.11M |
| October 17, 2025 | 143.53 | 143.81 | 143.81 | 144.82 | 142.82 | 1.31M |