143.50
+1.13(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 141.5 | 143.5 | 143.5 | 144.44 | 141.5 | 218,628 |
| December 23, 2025 | 142.69 | 142.37 | 142.37 | 143.64 | 141.81 | 415,601 |
| December 22, 2025 | 139.34 | 142.53 | 142.53 | 144.33 | 138.97 | 551,000 |
| December 19, 2025 | 138.23 | 139.64 | 139.64 | 140.12 | 138.03 | 1.12M |
| December 18, 2025 | 138.11 | 138.53 | 138.53 | 140.13 | 137.28 | 508,300 |
| December 17, 2025 | 140.29 | 138.73 | 138.73 | 141.15 | 138.62 | 565,919 |
| December 16, 2025 | 140.94 | 140.74 | 140.74 | 141.49 | 139.65 | 511,430 |
| December 15, 2025 | 140.25 | 140.65 | 140.65 | 141.45 | 139.3 | 519,592 |
| December 12, 2025 | 139 | 139.46 | 139.46 | 140.26 | 138.87 | 442,198 |
| December 11, 2025 | 136.33 | 139.04 | 139.04 | 139.4 | 135.02 | 482,500 |
| December 10, 2025 | 133.6 | 134.91 | 134.91 | 135.62 | 133.57 | 471,317 |
| December 09, 2025 | 133.5 | 133.09 | 133.09 | 135.07 | 132.87 | 599,300 |
| December 08, 2025 | 131.35 | 133.02 | 133.02 | 133.75 | 131.09 | 696,600 |
| December 05, 2025 | 130.5 | 131.37 | 131.37 | 131.51 | 130.07 | 456,600 |
| December 04, 2025 | 130.29 | 130.82 | 130.82 | 132.02 | 130.26 | 300,395 |
| December 03, 2025 | 131.18 | 130.82 | 130.82 | 131.71 | 129.21 | 477,195 |
| December 02, 2025 | 133.45 | 131.15 | 131.15 | 133.45 | 130.99 | 577,659 |
| December 01, 2025 | 134.54 | 132.53 | 132.53 | 135.15 | 132.36 | 526,211 |
| November 28, 2025 | 134.71 | 134.73 | 134.73 | 136.07 | 133.69 | 208,600 |
| November 26, 2025 | 135.94 | 134.87 | 134.87 | 136.45 | 134.8 | 557,847 |
| November 25, 2025 | 134.19 | 135.37 | 135.37 | 135.71 | 134.17 | 551,900 |
| November 24, 2025 | 131.98 | 133.27 | 133.27 | 133.63 | 131.47 | 557,509 |
| November 21, 2025 | 130.93 | 132.42 | 132.42 | 133.91 | 130.62 | 561,200 |
| November 20, 2025 | 131.81 | 130.37 | 130.37 | 132.55 | 129.65 | 299,918 |
| November 19, 2025 | 131.36 | 130.74 | 130.74 | 132.21 | 129.42 | 358,230 |
| November 18, 2025 | 130.83 | 131.85 | 131.85 | 133 | 130.18 | 317,508 |
| November 17, 2025 | 131.52 | 131.43 | 131.43 | 132.63 | 130.5 | 884,900 |
| November 14, 2025 | 132.79 | 131.81 | 131.81 | 133.32 | 131.06 | 386,400 |
| November 13, 2025 | 134.2 | 133.16 | 133.16 | 134.92 | 132.63 | 487,400 |
| November 12, 2025 | 132.11 | 133.97 | 133.97 | 134.55 | 132.11 | 512,940 |
| November 11, 2025 | 132.71 | 132.31 | 132.31 | 133.93 | 132.25 | 367,100 |
| November 10, 2025 | 131.79 | 132.77 | 132.77 | 133.38 | 131.67 | 452,200 |
| November 07, 2025 | 131.75 | 132.24 | 132.24 | 132.47 | 130.5 | 592,747 |
| November 06, 2025 | 133.74 | 131.83 | 131.83 | 134.62 | 131.46 | 583,800 |
| November 05, 2025 | 133.47 | 133.75 | 133.75 | 134.5 | 133 | 599,215 |
| November 04, 2025 | 130.68 | 133.38 | 133.38 | 133.64 | 130.26 | 660,052 |
| November 03, 2025 | 130.86 | 130.64 | 130.64 | 130.86 | 127.85 | 847,600 |
| October 31, 2025 | 131.43 | 131.51 | 131.51 | 133.19 | 130.97 | 876,900 |
| October 30, 2025 | 132.27 | 132.44 | 132.44 | 134.15 | 131.97 | 725,891 |
| October 29, 2025 | 133.15 | 131.73 | 131.73 | 134.25 | 131.35 | 543,900 |
| October 28, 2025 | 134.51 | 134.37 | 134.37 | 135.12 | 133.89 | 523,500 |
| October 27, 2025 | 134.4 | 134.99 | 134.99 | 135.37 | 134.09 | 613,748 |
| October 24, 2025 | 135.31 | 133.62 | 133.62 | 135.48 | 133.29 | 688,329 |
| October 23, 2025 | 133.75 | 135.7 | 135.7 | 136.21 | 132.54 | 879,110 |
| October 22, 2025 | 136.1 | 135.63 | 135.63 | 136.59 | 133.61 | 681,879 |
| October 21, 2025 | 135.86 | 136.01 | 136.01 | 137.66 | 135 | 587,900 |
| October 20, 2025 | 135 | 135.43 | 135.43 | 135.86 | 134.11 | 532,531 |
| October 17, 2025 | 133.69 | 134.78 | 134.78 | 135.16 | 132.86 | 437,800 |
| October 16, 2025 | 137.09 | 133.61 | 133.61 | 137.51 | 133.21 | 522,534 |
| October 15, 2025 | 139.72 | 138.1 | 138.1 | 140.39 | 136.77 | 378,918 |
| October 14, 2025 | 136.4 | 139.87 | 139.87 | 140.3 | 136.4 | 521,110 |
| October 13, 2025 | 136.62 | 136.46 | 136.46 | 137.47 | 135.33 | 478,800 |
| October 10, 2025 | 136.74 | 136 | 136 | 137.64 | 135.41 | 530,902 |
| October 09, 2025 | 136.84 | 136.45 | 136.45 | 137.99 | 135.56 | 702,500 |
| October 08, 2025 | 137.23 | 136.03 | 136.03 | 137.84 | 134.53 | 796,402 |
| October 07, 2025 | 134.97 | 135.64 | 135.64 | 136.06 | 134.53 | 704,706 |
| October 06, 2025 | 136.42 | 134 | 134 | 137.84 | 133.97 | 763,133 |
| October 03, 2025 | 139.06 | 137.58 | 137.58 | 140.23 | 137.22 | 607,804 |
| October 02, 2025 | 139.99 | 139.44 | 139.44 | 141.22 | 139.31 | 512,139 |
| October 01, 2025 | 142.07 | 140.98 | 140.98 | 142.45 | 139.08 | 863,000 |