143.41
+0.35(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 143.09 | 143.41 | 143.41 | 143.57 | 142.9 | 76,024 |
| December 23, 2025 | 143.31 | 143.06 | 143.06 | 144.15 | 142.78 | 129,500 |
| December 22, 2025 | 143.33 | 143.42 | 143.42 | 144.96 | 143.1 | 261,700 |
| December 19, 2025 | 142.19 | 142.85 | 142.85 | 143.59 | 141.9 | 152,122 |
| December 18, 2025 | 142.2 | 140.46 | 140.46 | 142.57 | 140.34 | 219,135 |
| December 17, 2025 | 139.02 | 141.48 | 141.48 | 142.54 | 139.02 | 241,900 |
| December 16, 2025 | 140.6 | 140.41 | 140.41 | 140.97 | 139.68 | 178,527 |
| December 15, 2025 | 139.29 | 140.47 | 140.47 | 140.67 | 138.74 | 172,700 |
| December 12, 2025 | 139.26 | 138.67 | 138.67 | 139.52 | 137.63 | 128,203 |
| December 11, 2025 | 133.95 | 136.27 | 136.27 | 137.13 | 133.95 | 153,738 |
| December 10, 2025 | 132.04 | 133.7 | 133.7 | 133.91 | 131.03 | 178,562 |
| December 09, 2025 | 132.63 | 131.7 | 131.7 | 132.98 | 131.52 | 172,329 |
| December 08, 2025 | 133.5 | 133.3 | 133.3 | 133.74 | 132.64 | 172,344 |
| December 05, 2025 | 135.13 | 133.57 | 133.57 | 135.13 | 133.24 | 149,900 |
| December 04, 2025 | 137.44 | 134.91 | 134.91 | 137.44 | 134.61 | 269,543 |
| December 03, 2025 | 136.08 | 137.57 | 137.57 | 137.73 | 135.6 | 166,715 |
| December 02, 2025 | 134.42 | 135.18 | 135.18 | 135.24 | 133.42 | 114,300 |
| December 01, 2025 | 133.54 | 132.8 | 132.8 | 134.36 | 132.36 | 109,700 |
| November 28, 2025 | 134.22 | 134.18 | 134.18 | 134.45 | 133.5 | 92,900 |
| November 26, 2025 | 134.88 | 135.65 | 135.65 | 135.98 | 134.82 | 117,212 |
| November 25, 2025 | 131.47 | 134.66 | 134.66 | 134.71 | 131.47 | 130,423 |
| November 24, 2025 | 131.4 | 131.13 | 131.13 | 131.46 | 130.4 | 134,872 |
| November 21, 2025 | 126.8 | 130.56 | 130.56 | 130.81 | 126.42 | 204,647 |
| November 20, 2025 | 126.34 | 124.66 | 124.66 | 127.01 | 124.51 | 134,958 |
| November 19, 2025 | 126.36 | 125.79 | 125.79 | 126.49 | 125.31 | 91,100 |
| November 18, 2025 | 125.34 | 126.22 | 126.22 | 126.95 | 125.33 | 123,400 |
| November 17, 2025 | 128.87 | 127.14 | 127.14 | 128.87 | 126.75 | 214,100 |
| November 14, 2025 | 128.88 | 128.92 | 128.92 | 129.63 | 128.48 | 133,931 |
| November 13, 2025 | 131.76 | 129.77 | 129.77 | 132.54 | 129.6 | 184,230 |
| November 12, 2025 | 131.36 | 132.47 | 132.47 | 132.57 | 131.36 | 135,600 |
| November 11, 2025 | 131.55 | 131.38 | 131.38 | 132.41 | 131.15 | 191,705 |
| November 10, 2025 | 131.91 | 131.84 | 131.84 | 132.73 | 131.35 | 132,504 |
| November 07, 2025 | 126.74 | 130.18 | 130.18 | 130.28 | 126.66 | 179,830 |
| November 06, 2025 | 125.74 | 125.87 | 125.87 | 126.94 | 125.03 | 124,701 |
| November 05, 2025 | 123.46 | 125.87 | 125.87 | 126.36 | 123.04 | 183,521 |
| November 04, 2025 | 121.45 | 122.19 | 122.19 | 122.65 | 121.2 | 202,951 |
| November 03, 2025 | 122.06 | 122.35 | 122.35 | 123.43 | 121.35 | 200,500 |
| October 31, 2025 | 121.8 | 121.46 | 121.46 | 122.03 | 120.16 | 223,335 |
| October 30, 2025 | 123.34 | 123.26 | 123.26 | 124.85 | 122.88 | 156,033 |
| October 29, 2025 | 123.84 | 123.42 | 123.42 | 125.18 | 123 | 169,900 |
| October 28, 2025 | 124.62 | 124.2 | 124.2 | 125.14 | 123.58 | 190,500 |
| October 27, 2025 | 126.03 | 125.48 | 125.48 | 126.94 | 125.05 | 208,300 |
| October 24, 2025 | 125.92 | 124.39 | 124.39 | 125.92 | 124.24 | 205,237 |
| October 23, 2025 | 123.79 | 122.57 | 122.57 | 124.2 | 122.57 | 209,400 |
| October 22, 2025 | 123.11 | 125.03 | 125.03 | 126.11 | 123.07 | 157,947 |
| October 21, 2025 | 120.49 | 122.13 | 122.13 | 122.3 | 120.49 | 120,500 |
| October 20, 2025 | 121.09 | 120.32 | 120.32 | 121.54 | 120.14 | 104,128 |
| October 17, 2025 | 119.49 | 120.81 | 120.81 | 120.91 | 119.42 | 137,600 |
| October 16, 2025 | 120.03 | 118.68 | 118.68 | 120.86 | 118.47 | 199,900 |
| October 15, 2025 | 121.78 | 120.34 | 120.34 | 122.69 | 119.64 | 170,152 |
| October 14, 2025 | 120.21 | 122.27 | 122.27 | 122.8 | 120.14 | 229,634 |
| October 13, 2025 | 121.17 | 122.55 | 122.55 | 122.83 | 121.17 | 178,615 |
| October 10, 2025 | 122.63 | 121.11 | 121.11 | 123.26 | 120.88 | 189,721 |
| October 09, 2025 | 123.34 | 122.35 | 122.35 | 124.15 | 122.14 | 110,800 |
| October 08, 2025 | 124 | 124.05 | 124.05 | 124.41 | 123.33 | 112,000 |
| October 07, 2025 | 124.11 | 123.2 | 123.2 | 124.37 | 122.97 | 276,700 |
| October 06, 2025 | 123.87 | 124.3 | 124.3 | 124.65 | 123.44 | 102,411 |
| October 03, 2025 | 123.95 | 123.92 | 123.92 | 124.74 | 123.57 | 284,800 |
| October 02, 2025 | 121.81 | 123.16 | 123.16 | 123.38 | 121.77 | 203,131 |
| October 01, 2025 | 122.63 | 121.37 | 121.37 | 122.81 | 120.93 | 212,132 |