138.97
+1.02(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 140.77 | 137.95 | 137.95 | 141.49 | 136.31 | 3.29M |
| February 03, 2026 | 146.17 | 144.86 | 144.86 | 147.43 | 142 | 2.41M |
| February 02, 2026 | 150.02 | 148.57 | 148.57 | 150.97 | 147.39 | 2.71M |
| January 30, 2026 | 156.01 | 153.18 | 153.18 | 157.4 | 152.54 | 2.13M |
| January 29, 2026 | 158.71 | 157.51 | 157.51 | 161.93 | 153.18 | 2.08M |
| January 28, 2026 | 160.1 | 157.67 | 157.67 | 160.48 | 156.01 | 1.82M |
| January 27, 2026 | 159.37 | 157.64 | 157.64 | 161.79 | 157.18 | 2.04M |
| January 26, 2026 | 158 | 156.08 | 156.08 | 159.1 | 155.21 | 3.05M |
| January 23, 2026 | 163.25 | 161.44 | 161.44 | 163.75 | 160.94 | 2.21M |
| January 22, 2026 | 164.36 | 162.52 | 162.52 | 165.3 | 160.3 | 3.17M |
| January 21, 2026 | 158.51 | 162.28 | 162.28 | 163.68 | 158.02 | 5.76M |
| January 20, 2026 | 150.92 | 150.02 | 150.02 | 155.42 | 149.74 | 4.03M |
| January 16, 2026 | 148.66 | 149.53 | 149.53 | 149.66 | 145.64 | 3.29M |
| January 15, 2026 | 150.32 | 149.4 | 149.4 | 151.13 | 147.9 | 3.04M |
| January 14, 2026 | 150.05 | 150.5 | 150.5 | 154.29 | 149.77 | 5.38M |
| January 13, 2026 | 147.77 | 149.35 | 149.35 | 150 | 145.68 | 3.46M |
| January 12, 2026 | 148.65 | 152.26 | 152.26 | 153.14 | 147.57 | 4.87M |
| January 09, 2026 | 142 | 143.54 | 143.54 | 144.9 | 141.56 | 3.09M |
| January 08, 2026 | 144.01 | 141.26 | 141.26 | 144.61 | 140.21 | 3.93M |
| January 07, 2026 | 146.21 | 146.81 | 146.81 | 149.8 | 144.9 | 3.84M |
| January 06, 2026 | 149.68 | 146.42 | 146.42 | 151.43 | 146.35 | 3.53M |
| January 05, 2026 | 144.67 | 149.68 | 149.68 | 150 | 143.8 | 5.76M |
| January 02, 2026 | 144.6 | 150.3 | 150.3 | 151.06 | 143.5 | 11.96M |
| December 31, 2025 | 132.1 | 130.66 | 130.66 | 132.3 | 129.3 | 2.36M |
| December 30, 2025 | 132.76 | 132.38 | 132.38 | 135.13 | 132.12 | 5.13M |
| December 29, 2025 | 121.63 | 126.81 | 126.81 | 127 | 121.35 | 2.34M |
| December 26, 2025 | 123.56 | 124.8 | 124.8 | 124.92 | 123.17 | 1.01M |
| December 24, 2025 | 123.35 | 123.36 | 123.36 | 124.16 | 122.96 | 477,311 |
| December 23, 2025 | 123.23 | 123.83 | 123.83 | 123.89 | 121.8 | 1.01M |
| December 22, 2025 | 124.21 | 124.41 | 124.41 | 124.85 | 122.2 | 1.92M |
| December 19, 2025 | 122.41 | 123.82 | 123.82 | 125.37 | 122.36 | 2.26M |
| December 18, 2025 | 121.63 | 120.49 | 120.49 | 122.04 | 120.05 | 1.66M |
| December 17, 2025 | 122.5 | 119.5 | 119.5 | 123.16 | 119.43 | 2.48M |
| December 16, 2025 | 119.5 | 119.31 | 119.31 | 119.81 | 118.02 | 1.77M |
| December 15, 2025 | 121.88 | 118.83 | 118.83 | 122.42 | 118.15 | 3M |
| December 12, 2025 | 129.01 | 125.01 | 125.01 | 129.14 | 124.63 | 3.15M |
| December 11, 2025 | 126.88 | 128.31 | 128.31 | 128.92 | 126.22 | 2.24M |
| December 10, 2025 | 126.3 | 126.07 | 126.07 | 126.71 | 124.67 | 1.87M |
| December 09, 2025 | 125.46 | 123.94 | 123.94 | 127.24 | 123.48 | 3.7M |
| December 08, 2025 | 129 | 130.06 | 130.06 | 131.24 | 128.53 | 4.2M |
| December 05, 2025 | 125.8 | 125.66 | 125.66 | 126.88 | 122.63 | 5.07M |
| December 04, 2025 | 118.69 | 118.72 | 118.72 | 119.77 | 117.47 | 1.4M |
| December 03, 2025 | 117.23 | 117.28 | 117.28 | 118.3 | 116.96 | 1.16M |
| December 02, 2025 | 118.36 | 118.99 | 118.99 | 119.15 | 116.9 | 1.31M |
| December 01, 2025 | 118.13 | 119.71 | 119.71 | 120.2 | 117.27 | 2.38M |
| November 28, 2025 | 117 | 116.89 | 116.89 | 118.2 | 116.78 | 1.16M |
| November 26, 2025 | 117.5 | 116.34 | 116.34 | 118.4 | 113.6 | 2.79M |
| November 25, 2025 | 120.39 | 117.88 | 117.88 | 120.43 | 117.5 | 2.53M |
| November 24, 2025 | 115.89 | 119.21 | 119.21 | 120 | 115.43 | 4.43M |
| November 21, 2025 | 109.23 | 110.95 | 110.95 | 112.99 | 108.98 | 2.76M |
| November 20, 2025 | 116.96 | 110.45 | 110.45 | 117.37 | 110.3 | 4.85M |
| November 19, 2025 | 115.07 | 115.49 | 115.49 | 116.51 | 113.23 | 3.03M |
| November 18, 2025 | 109.4 | 117.14 | 117.14 | 118.06 | 108.01 | 6.78M |
| November 17, 2025 | 116.57 | 114.11 | 114.11 | 118.25 | 113.98 | 3.86M |
| November 14, 2025 | 117.87 | 116 | 116 | 120.29 | 115.34 | 5.09M |
| November 13, 2025 | 127.53 | 120.65 | 120.65 | 127.9 | 119.33 | 6.03M |
| November 12, 2025 | 129.38 | 128.94 | 128.94 | 129.58 | 126.83 | 2.77M |
| November 11, 2025 | 133.02 | 131.95 | 131.95 | 133.51 | 130.31 | 3.45M |
| November 10, 2025 | 130.02 | 132.32 | 132.32 | 132.55 | 129.02 | 4.27M |
| November 07, 2025 | 125.86 | 125.96 | 125.96 | 126.61 | 124.26 | 3.05M |