132.76
-3.23(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 136.95 | 135.99 | 135.99 | 137.53 | 135.92 | 1.6M |
| December 30, 2025 | 137.26 | 137.48 | 137.48 | 138.83 | 137.21 | 1.61M |
| December 29, 2025 | 137.53 | 137.94 | 137.94 | 138.55 | 137.03 | 2.1M |
| December 26, 2025 | 138 | 138.32 | 138.32 | 138.45 | 137.45 | 1.25M |
| December 24, 2025 | 139.65 | 138.04 | 138.04 | 139.65 | 135.11 | 2.01M |
| December 23, 2025 | 141.74 | 141.23 | 141.23 | 142.48 | 138.33 | 3.08M |
| December 22, 2025 | 142.18 | 141.84 | 141.84 | 143.41 | 140.63 | 3.05M |
| December 19, 2025 | 138.84 | 140.39 | 140.39 | 141.25 | 137.71 | 6.3M |
| December 18, 2025 | 140.45 | 138.29 | 138.29 | 141.57 | 137.41 | 4.38M |
| December 17, 2025 | 140.39 | 136.71 | 136.71 | 140.85 | 136.37 | 3.79M |
| December 16, 2025 | 140.72 | 140.05 | 140.05 | 142.55 | 138.83 | 4.05M |
| December 15, 2025 | 146.4 | 142.05 | 142.05 | 147.44 | 141.76 | 3.82M |
| December 12, 2025 | 150 | 146 | 146 | 150.18 | 144.97 | 3.73M |
| December 11, 2025 | 150.11 | 149.9 | 149.9 | 151.1 | 148.62 | 2.69M |
| December 10, 2025 | 152 | 151.2 | 151.2 | 153.21 | 150.64 | 2.24M |
| December 09, 2025 | 153.21 | 152.57 | 152.57 | 153.54 | 151.38 | 2.18M |
| December 08, 2025 | 152.84 | 154.28 | 154.28 | 156.1 | 152.52 | 3.9M |
| December 05, 2025 | 153 | 151.41 | 151.41 | 153.05 | 150.07 | 6.44M |
| December 04, 2025 | 155.18 | 153 | 153 | 155.72 | 151.71 | 3.64M |
| December 03, 2025 | 156.14 | 155.83 | 155.83 | 156.39 | 153.19 | 3.73M |
| December 02, 2025 | 161.68 | 156.48 | 156.48 | 163.43 | 155.88 | 5.76M |
| December 01, 2025 | 159.09 | 157.9 | 157.9 | 160.35 | 157.13 | 3.58M |
| November 28, 2025 | 160.28 | 160.01 | 160.01 | 161.6 | 159.25 | 2.47M |
| November 26, 2025 | 159.66 | 158.4 | 158.4 | 161.72 | 157.06 | 3.46M |
| November 25, 2025 | 157.82 | 158.99 | 158.99 | 160.59 | 155.88 | 3.3M |
| November 24, 2025 | 158.14 | 158.44 | 158.44 | 160.17 | 155.88 | 6.82M |
| November 21, 2025 | 157.86 | 157.55 | 157.55 | 159.84 | 151.96 | 6.13M |
| November 20, 2025 | 174.41 | 159.57 | 159.57 | 175.46 | 158.85 | 8.72M |
| November 19, 2025 | 177.27 | 176.31 | 176.31 | 179.5 | 174.82 | 3.56M |
| November 18, 2025 | 177.44 | 176.46 | 176.46 | 180.21 | 175 | 3.6M |
| November 17, 2025 | 184.18 | 180.26 | 180.26 | 184.79 | 178.95 | 3.97M |
| November 14, 2025 | 181.18 | 185.01 | 185.01 | 187.61 | 179 | 3.85M |
| November 13, 2025 | 190 | 185.97 | 185.97 | 190.59 | 185.32 | 4.45M |
| November 12, 2025 | 199.1 | 190.89 | 190.89 | 199.75 | 188.52 | 4.67M |
| November 11, 2025 | 198.65 | 197.86 | 197.86 | 201.69 | 196.11 | 5.25M |
| November 10, 2025 | 192.91 | 199.72 | 199.72 | 201.46 | 191.67 | 6.58M |
| November 07, 2025 | 184.29 | 191.24 | 191.24 | 191.32 | 180.77 | 9.21M |
| November 06, 2025 | 178.89 | 190.82 | 190.82 | 194.87 | 177.57 | 21.31M |
| November 05, 2025 | 158.15 | 154.98 | 154.98 | 159.05 | 154.69 | 5.35M |
| November 04, 2025 | 158.31 | 157.53 | 157.53 | 162.88 | 156 | 3.26M |
| November 03, 2025 | 163 | 162.08 | 162.08 | 165.58 | 160.3 | 4.31M |
| October 31, 2025 | 161 | 162.81 | 162.81 | 163.59 | 159.34 | 4.04M |
| October 30, 2025 | 154.9 | 157.07 | 157.07 | 159.89 | 153 | 2.52M |
| October 29, 2025 | 156.76 | 156 | 156 | 157.11 | 154.01 | 4.31M |
| October 28, 2025 | 159.02 | 157.27 | 157.27 | 160.12 | 156.64 | 1.86M |
| October 27, 2025 | 158.28 | 157.62 | 157.62 | 159.31 | 156.53 | 2.45M |
| October 24, 2025 | 158.99 | 156.47 | 156.47 | 160.2 | 156.39 | 2.44M |
| October 23, 2025 | 154.24 | 156.59 | 156.59 | 156.83 | 153.13 | 2.17M |
| October 22, 2025 | 157.55 | 154.21 | 154.21 | 157.55 | 152.57 | 2.47M |
| October 21, 2025 | 156.3 | 156.25 | 156.25 | 159.04 | 155.57 | 2.1M |
| October 20, 2025 | 155.15 | 156.29 | 156.29 | 158.08 | 154.19 | 2.56M |
| October 17, 2025 | 152.4 | 152.87 | 152.87 | 156.24 | 151.7 | 4.22M |
| October 16, 2025 | 160.59 | 151.17 | 151.17 | 164.54 | 149.02 | 5.32M |
| October 15, 2025 | 161.88 | 160.02 | 160.02 | 162 | 157.51 | 3.02M |
| October 14, 2025 | 160.63 | 160.88 | 160.88 | 162.14 | 158.3 | 2.94M |
| October 13, 2025 | 163.1 | 164.2 | 164.2 | 165 | 159.93 | 2.94M |
| October 10, 2025 | 164.65 | 158.74 | 158.74 | 166.89 | 158.15 | 4.06M |
| October 09, 2025 | 163.1 | 164.07 | 164.07 | 165.63 | 162.15 | 3.4M |
| October 08, 2025 | 157.24 | 164.12 | 164.12 | 165.15 | 155 | 7.52M |
| October 07, 2025 | 156 | 154.52 | 154.52 | 156.58 | 152.5 | 3.38M |