142.93
-0.69(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 143.12 | 143.62 | 143.62 | 146.03 | 141.73 | 176,610 |
| December 22, 2025 | 145.51 | 143.64 | 143.64 | 147.03 | 143.05 | 145,000 |
| December 19, 2025 | 142.93 | 144.9 | 144.9 | 144.9 | 142.16 | 317,700 |
| December 18, 2025 | 140.54 | 143.87 | 143.87 | 146.16 | 138.65 | 189,500 |
| December 17, 2025 | 136.69 | 139.84 | 139.84 | 141.85 | 136.69 | 195,213 |
| December 16, 2025 | 139.22 | 137.41 | 137.41 | 139.9 | 136.34 | 104,503 |
| December 15, 2025 | 140.79 | 138.96 | 138.96 | 141.8 | 137.59 | 95,906 |
| December 12, 2025 | 143.9 | 138.99 | 138.99 | 143.9 | 137.47 | 138,087 |
| December 11, 2025 | 141.66 | 142.24 | 142.24 | 143.56 | 140.08 | 132,612 |
| December 10, 2025 | 133.3 | 140.24 | 140.24 | 140.58 | 133.3 | 167,000 |
| December 09, 2025 | 132.16 | 133.59 | 133.59 | 135.64 | 132.16 | 81,739 |
| December 08, 2025 | 134.42 | 132.45 | 132.45 | 135.2 | 132.41 | 95,100 |
| December 05, 2025 | 134.34 | 134.64 | 134.64 | 137.06 | 134.1 | 117,618 |
| December 04, 2025 | 135.77 | 135.57 | 135.57 | 139.3 | 133.67 | 79,558 |
| December 03, 2025 | 134.86 | 135.98 | 135.98 | 137.5 | 134.06 | 117,723 |
| December 02, 2025 | 137.2 | 134.86 | 134.86 | 137.35 | 133.49 | 111,176 |
| December 01, 2025 | 136.51 | 136 | 136 | 138.9 | 134.25 | 75,700 |
| November 28, 2025 | 136.91 | 137.85 | 137.85 | 138.82 | 136.45 | 50,500 |
| November 26, 2025 | 137.87 | 138.65 | 138.65 | 141.91 | 137.87 | 193,832 |
| November 25, 2025 | 137.69 | 139.28 | 139.28 | 144.21 | 136.75 | 113,025 |
| November 24, 2025 | 131.79 | 136.15 | 136.15 | 136.96 | 130.35 | 175,100 |
| November 21, 2025 | 125.83 | 132.96 | 132.96 | 136.02 | 125.49 | 177,024 |
| November 20, 2025 | 129.21 | 124.65 | 124.65 | 130.51 | 124.36 | 115,925 |
| November 19, 2025 | 126.98 | 127.65 | 127.65 | 128.74 | 126.69 | 156,900 |
| November 18, 2025 | 129.22 | 126.55 | 126.55 | 129.36 | 126.55 | 130,100 |
| November 17, 2025 | 132.86 | 128.8 | 128.8 | 133.25 | 128.38 | 115,342 |
| November 14, 2025 | 134.12 | 133.11 | 133.11 | 135.97 | 132.39 | 123,900 |
| November 13, 2025 | 135.63 | 135.4 | 135.4 | 140.11 | 134.72 | 112,200 |
| November 12, 2025 | 142.45 | 137.33 | 137.33 | 143.62 | 136.46 | 193,400 |
| November 11, 2025 | 140.84 | 142.65 | 142.65 | 143.15 | 139.03 | 141,400 |
| November 10, 2025 | 138.18 | 139.95 | 139.95 | 140.89 | 137.02 | 160,200 |
| November 07, 2025 | 132.43 | 137.87 | 137.87 | 138.04 | 130.39 | 154,900 |
| November 06, 2025 | 135.33 | 131.95 | 131.95 | 136.69 | 131.69 | 140,300 |
| November 05, 2025 | 130.98 | 134.68 | 134.68 | 134.89 | 128.73 | 151,100 |
| November 04, 2025 | 131.29 | 130.04 | 130.04 | 135.15 | 128.22 | 160,800 |
| November 03, 2025 | 136.92 | 133.1 | 133.1 | 138.5 | 131.44 | 205,648 |
| October 31, 2025 | 131.25 | 138.89 | 138.89 | 143.25 | 129.26 | 251,500 |
| October 30, 2025 | 128.97 | 125.74 | 125.74 | 130.35 | 125.3 | 200,000 |
| October 29, 2025 | 133.18 | 130.47 | 130.47 | 134.68 | 128.99 | 136,100 |
| October 28, 2025 | 132.17 | 132.85 | 132.85 | 133.46 | 131.06 | 108,610 |
| October 27, 2025 | 133.79 | 133.15 | 133.15 | 135.01 | 131.67 | 94,141 |
| October 24, 2025 | 135.96 | 133.74 | 133.74 | 136.36 | 133.39 | 98,900 |
| October 23, 2025 | 134.31 | 134.64 | 134.64 | 136.18 | 133.47 | 128,000 |
| October 22, 2025 | 131.84 | 133.19 | 133.19 | 133.53 | 131.1 | 73,900 |
| October 21, 2025 | 131.51 | 133.41 | 133.41 | 134.37 | 130.97 | 67,800 |
| October 20, 2025 | 131.51 | 132.22 | 132.22 | 132.23 | 130.94 | 60,647 |
| October 17, 2025 | 130.18 | 130.52 | 130.52 | 132.32 | 129.48 | 85,600 |
| October 16, 2025 | 133.01 | 130.98 | 130.47 | 134.65 | 129.24 | 81,843 |
| October 15, 2025 | 131.99 | 132.47 | 131.95 | 133.38 | 131.69 | 104,542 |
| October 14, 2025 | 126.86 | 131.36 | 130.85 | 132.59 | 126.86 | 72,611 |
| October 13, 2025 | 127.88 | 129.51 | 129.01 | 129.72 | 127.34 | 67,900 |
| October 10, 2025 | 128.72 | 125.67 | 125.18 | 129.71 | 125.19 | 93,504 |
| October 09, 2025 | 131.45 | 128.09 | 127.59 | 131.45 | 125.95 | 69,100 |
| October 08, 2025 | 129.28 | 131.94 | 131.43 | 132.12 | 128.69 | 91,321 |
| October 07, 2025 | 131.98 | 128.55 | 128.05 | 132.9 | 128.3 | 123,528 |
| October 06, 2025 | 134.27 | 132.06 | 132.06 | 134.75 | 131.72 | 106,542 |
| October 03, 2025 | 134.02 | 134.04 | 134.04 | 136.4 | 132.59 | 113,000 |
| October 02, 2025 | 131.41 | 132.59 | 132.59 | 134.03 | 130.83 | 129,800 |
| October 01, 2025 | 131.54 | 132.36 | 132.36 | 132.72 | 130.42 | 96,809 |
| September 30, 2025 | 131.97 | 131.75 | 131.75 | 132.16 | 130.1 | 101,703 |