131.82
-3.08(-2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 134.52 | 131.82 | 131.82 | 134.52 | 130.61 | 470,100 |
| December 23, 2025 | 132.01 | 134.9 | 134.9 | 135.17 | 130.91 | 856,300 |
| December 22, 2025 | 132.68 | 132.3 | 132.3 | 135.46 | 129.98 | 1.13M |
| December 19, 2025 | 127.92 | 130.59 | 130.59 | 132.58 | 127.36 | 762,529 |
| December 18, 2025 | 132.2 | 128.11 | 128.11 | 132.91 | 125.67 | 971,600 |
| December 17, 2025 | 132.73 | 130.34 | 130.34 | 133.98 | 129.51 | 706,303 |
| December 16, 2025 | 128.01 | 132.67 | 132.67 | 133.22 | 127.65 | 541,800 |
| December 15, 2025 | 131.13 | 128.61 | 128.61 | 131.13 | 127.64 | 887,900 |
| December 12, 2025 | 135.01 | 131.03 | 131.03 | 136.63 | 130.35 | 867,973 |
| December 11, 2025 | 133.63 | 134.89 | 134.89 | 135.98 | 133.39 | 351,700 |
| December 10, 2025 | 134.21 | 134.95 | 134.95 | 136.84 | 132.32 | 403,142 |
| December 09, 2025 | 132.27 | 133.93 | 133.93 | 135.27 | 132.27 | 383,740 |
| December 08, 2025 | 132.7 | 132.09 | 132.09 | 134.41 | 131.55 | 329,700 |
| December 05, 2025 | 134.17 | 134.85 | 134.85 | 139.02 | 132.88 | 496,600 |
| December 04, 2025 | 135 | 133.85 | 133.85 | 135 | 131.67 | 304,942 |
| December 03, 2025 | 131.93 | 134.82 | 134.82 | 135.1 | 130.9 | 372,800 |
| December 02, 2025 | 131.21 | 131.93 | 131.93 | 132.75 | 129.3 | 401,300 |
| December 01, 2025 | 133.57 | 130.19 | 130.19 | 134 | 129.3 | 722,587 |
| November 28, 2025 | 133.81 | 135.88 | 135.88 | 136.03 | 132.51 | 171,700 |
| November 26, 2025 | 135.1 | 133.95 | 133.95 | 136.79 | 132.79 | 400,002 |
| November 25, 2025 | 132.27 | 134.06 | 134.06 | 135.44 | 129.48 | 362,737 |
| November 24, 2025 | 131.19 | 131.74 | 131.74 | 132.62 | 128.62 | 877,210 |
| November 21, 2025 | 126.88 | 131.42 | 131.42 | 135.49 | 124.85 | 582,202 |
| November 20, 2025 | 133.95 | 126.65 | 126.65 | 134.41 | 126.4 | 593,043 |
| November 19, 2025 | 129.25 | 132.19 | 132.19 | 133.52 | 126.9 | 510,149 |
| November 18, 2025 | 128.05 | 129.3 | 129.3 | 130.87 | 125.74 | 611,712 |
| November 17, 2025 | 136.9 | 129.45 | 129.45 | 137.3 | 128.07 | 1.37M |
| November 14, 2025 | 135.36 | 138.56 | 138.56 | 140.62 | 134 | 643,800 |
| November 13, 2025 | 141.7 | 137.55 | 137.55 | 142.16 | 136.94 | 1.39M |
| November 12, 2025 | 144.62 | 143.2 | 143.2 | 147.55 | 142.77 | 1.13M |
| November 11, 2025 | 142.89 | 143.83 | 143.83 | 144.38 | 140.54 | 879,700 |
| November 10, 2025 | 145 | 142.5 | 142.5 | 146.2 | 141.79 | 392,028 |
| November 07, 2025 | 138.31 | 143.31 | 143.31 | 144.43 | 134 | 554,904 |
| November 06, 2025 | 139.97 | 138.31 | 138.31 | 139.97 | 136.82 | 734,600 |
| November 05, 2025 | 137.13 | 140.23 | 140.23 | 141.96 | 134.74 | 875,200 |
| November 04, 2025 | 131.77 | 138.01 | 138.01 | 140.91 | 131.6 | 1.26M |
| November 03, 2025 | 135.39 | 132.27 | 132.27 | 135.51 | 130.38 | 1.14M |
| October 31, 2025 | 134.53 | 136.07 | 136.07 | 136.38 | 132.08 | 1.69M |
| October 30, 2025 | 138.21 | 135.68 | 135.68 | 143.35 | 135.47 | 1.18M |
| October 29, 2025 | 142 | 139.05 | 139.05 | 143.18 | 136.16 | 2.17M |
| October 28, 2025 | 161.15 | 145.77 | 145.77 | 161.15 | 144.16 | 1.67M |
| October 27, 2025 | 157.43 | 155.18 | 155.18 | 158.75 | 152.91 | 1.74M |
| October 24, 2025 | 155.52 | 157.01 | 157.01 | 160.55 | 154 | 1.05M |
| October 23, 2025 | 151.72 | 153.24 | 153.24 | 154.21 | 147.37 | 793,700 |
| October 22, 2025 | 153.9 | 151.71 | 151.71 | 156.13 | 151 | 569,300 |
| October 21, 2025 | 147.29 | 153.09 | 153.09 | 153.67 | 146.69 | 452,023 |
| October 20, 2025 | 151.48 | 149.11 | 149.11 | 152.27 | 146.38 | 744,653 |
| October 17, 2025 | 152.13 | 150.39 | 150.39 | 153.06 | 149.35 | 502,848 |
| October 16, 2025 | 153.38 | 151.2 | 151.2 | 154.1 | 149.7 | 526,700 |
| October 15, 2025 | 157.01 | 152.22 | 152.22 | 157.51 | 151.3 | 494,364 |
| October 14, 2025 | 145.51 | 155.49 | 155.49 | 159.07 | 144.54 | 816,000 |
| October 13, 2025 | 148.2 | 149.48 | 149.48 | 150.77 | 144.14 | 400,436 |
| October 10, 2025 | 147.02 | 146.99 | 146.99 | 148.72 | 144 | 848,600 |
| October 09, 2025 | 147.7 | 146.87 | 146.87 | 149.18 | 146 | 575,544 |
| October 08, 2025 | 149.06 | 146.32 | 146.32 | 149.44 | 144.12 | 787,725 |
| October 07, 2025 | 148.8 | 149.22 | 149.22 | 151.22 | 146.21 | 796,512 |
| October 06, 2025 | 155.08 | 148.41 | 148.41 | 155.08 | 145.34 | 1.12M |
| October 03, 2025 | 161.42 | 154.56 | 154.56 | 161.5 | 154.38 | 699,361 |
| October 02, 2025 | 160.69 | 159.71 | 159.71 | 162.26 | 156.62 | 495,320 |
| October 01, 2025 | 160.35 | 159.01 | 159.01 | 165.73 | 158.84 | 574,400 |