146.02
-2.83(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 147.14 | 146.02 | 146.02 | 147.81 | 143.58 | 3.21M |
| January 12, 2026 | 144.84 | 148.85 | 148.85 | 149.26 | 144.34 | 2.56M |
| January 09, 2026 | 148.14 | 146.07 | 146.07 | 148.96 | 144.87 | 2.86M |
| January 08, 2026 | 143.82 | 147.27 | 147.27 | 147.5 | 142.7 | 2.1M |
| January 07, 2026 | 144.86 | 143.96 | 143.96 | 146.49 | 143.5 | 2.44M |
| January 06, 2026 | 145.44 | 145.52 | 145.52 | 146.65 | 144.09 | 2.44M |
| January 05, 2026 | 144.84 | 145.31 | 145.31 | 147.89 | 144.63 | 2.08M |
| January 02, 2026 | 142.43 | 145.31 | 145.31 | 146.34 | 142.43 | 1.86M |
| December 31, 2025 | 143.84 | 142.5 | 142.5 | 144.47 | 142.49 | 1.24M |
| December 30, 2025 | 144.23 | 144.09 | 144.09 | 145.11 | 143.3 | 1.38M |
| December 29, 2025 | 146.11 | 144.57 | 144.57 | 146.26 | 144.22 | 1.93M |
| December 26, 2025 | 145.36 | 145.81 | 145.81 | 146.6 | 145.1 | 1.22M |
| December 24, 2025 | 144.33 | 145.31 | 145.31 | 145.31 | 143.82 | 696,800 |
| December 23, 2025 | 142.4 | 144.1 | 144.1 | 144.76 | 141.89 | 1.93M |
| December 22, 2025 | 141.57 | 141.75 | 141.75 | 143.12 | 140.92 | 1.81M |
| December 19, 2025 | 139.12 | 141.1 | 141.1 | 142.09 | 138.5 | 6.39M |
| December 18, 2025 | 137.29 | 138.88 | 138.88 | 140.14 | 136.32 | 2.55M |
| December 17, 2025 | 137.75 | 136.41 | 136.41 | 137.76 | 135.05 | 3.22M |
| December 16, 2025 | 141.5 | 138.1 | 138.1 | 141.5 | 137.88 | 2.71M |
| December 15, 2025 | 141.74 | 141.66 | 141.66 | 142.88 | 139.39 | 2.65M |
| December 12, 2025 | 142.93 | 143.14 | 143.14 | 144.5 | 141.85 | 2.29M |
| December 11, 2025 | 137.94 | 141.87 | 141.87 | 141.87 | 137.94 | 2.04M |
| December 10, 2025 | 140.72 | 138.82 | 138.82 | 140.72 | 136.19 | 3.6M |
| December 09, 2025 | 137.82 | 139.07 | 139.07 | 140.5 | 137.19 | 2.35M |
| December 08, 2025 | 138.91 | 138.03 | 138.03 | 140.05 | 136.12 | 2.83M |
| December 05, 2025 | 140.04 | 139.33 | 139.33 | 141.03 | 138 | 4.79M |
| December 04, 2025 | 136.54 | 139.68 | 139.68 | 139.88 | 135.34 | 4.13M |
| December 03, 2025 | 128.93 | 136.01 | 136.01 | 136.46 | 128.65 | 5.09M |
| December 02, 2025 | 131.1 | 128.54 | 128.54 | 131.5 | 128.5 | 2.57M |
| December 01, 2025 | 130.78 | 131.1 | 131.1 | 132.35 | 129.71 | 1.9M |
| November 28, 2025 | 130.5 | 131.45 | 131.45 | 132.15 | 130.24 | 936,008 |
| November 26, 2025 | 129.73 | 131.05 | 131.05 | 132.13 | 129.72 | 2.76M |
| November 25, 2025 | 127.98 | 129.56 | 129.56 | 130.02 | 125.34 | 4.45M |
| November 24, 2025 | 130.42 | 125.61 | 125.61 | 130.6 | 125.44 | 4.99M |
| November 21, 2025 | 129.13 | 130.63 | 130.63 | 132.11 | 128.4 | 2.74M |
| November 20, 2025 | 130.58 | 129.01 | 129.01 | 132.27 | 128.39 | 3.24M |
| November 19, 2025 | 131.71 | 130 | 130 | 132 | 128.96 | 2.92M |
| November 18, 2025 | 131.77 | 131.33 | 131.33 | 132.89 | 130.17 | 3.38M |
| November 17, 2025 | 135.43 | 132.42 | 132.42 | 135.95 | 130.71 | 4.52M |
| November 14, 2025 | 136.48 | 135.86 | 135.86 | 136.8 | 135.14 | 1.78M |
| November 13, 2025 | 139.69 | 136.82 | 136.82 | 140.49 | 136.55 | 2.64M |
| November 12, 2025 | 142.37 | 140.49 | 140.49 | 143.71 | 140.48 | 3.37M |
| November 11, 2025 | 143.27 | 141.85 | 141.85 | 143.75 | 141.72 | 3.86M |
| November 10, 2025 | 140.48 | 143.35 | 143.35 | 144.76 | 140.48 | 3.63M |
| November 07, 2025 | 136.86 | 140.51 | 140.51 | 142.07 | 135.04 | 4.12M |
| November 06, 2025 | 134.35 | 137.77 | 137.77 | 141 | 133.54 | 7.07M |
| November 05, 2025 | 143 | 134.79 | 134.79 | 145 | 134.04 | 8.85M |
| November 04, 2025 | 146.59 | 150.75 | 150.75 | 152.61 | 146.59 | 3.37M |
| November 03, 2025 | 148.54 | 149.84 | 149.84 | 151.02 | 146.1 | 3.7M |
| October 31, 2025 | 148.09 | 149.53 | 149.53 | 151.14 | 147.46 | 2.81M |
| October 30, 2025 | 148.01 | 148.02 | 148.02 | 150.46 | 147.39 | 3.03M |
| October 29, 2025 | 150.26 | 149.19 | 149.19 | 152.74 | 149.08 | 2.01M |
| October 28, 2025 | 153.25 | 151.07 | 151.07 | 153.26 | 150.58 | 1.7M |
| October 27, 2025 | 153.91 | 153.17 | 153.17 | 154.19 | 151.9 | 1.38M |
| October 24, 2025 | 154 | 152.86 | 152.86 | 155.25 | 152.8 | 1.35M |
| October 23, 2025 | 156.72 | 153.33 | 153.33 | 157.99 | 152.51 | 1.91M |
| October 22, 2025 | 159.19 | 156.15 | 156.15 | 159.19 | 154.78 | 1.85M |
| October 21, 2025 | 156.71 | 157.24 | 157.24 | 158.39 | 156.69 | 1.22M |
| October 20, 2025 | 155.43 | 156.77 | 156.77 | 158.18 | 155.43 | 1.87M |
| October 17, 2025 | 152.14 | 155.19 | 155.19 | 156.45 | 151.63 | 3.93M |