134.44
+0.21(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 134.43 | 134.44 | 134.44 | 135.41 | 132.19 | 525,514 |
| January 12, 2026 | 136.18 | 134.23 | 134.23 | 136.78 | 133.58 | 1M |
| January 09, 2026 | 138.54 | 135.9 | 135.9 | 139.15 | 134.75 | 1.92M |
| January 08, 2026 | 135.07 | 138.54 | 138.54 | 138.75 | 134.19 | 1.08M |
| January 07, 2026 | 138.19 | 134.98 | 134.98 | 139 | 134.41 | 1.42M |
| January 06, 2026 | 136.5 | 138.17 | 138.17 | 139.1 | 136.5 | 1.08M |
| January 05, 2026 | 138.62 | 137.35 | 137.35 | 139.56 | 137.23 | 1.04M |
| January 02, 2026 | 138.51 | 139.13 | 139.13 | 140 | 137.55 | 841,200 |
| December 31, 2025 | 139.9 | 138.91 | 138.91 | 140.22 | 138.78 | 1.04M |
| December 30, 2025 | 139.18 | 139.91 | 139.91 | 140.16 | 139.08 | 1.04M |
| December 29, 2025 | 138.4 | 139.18 | 139.18 | 139.29 | 137.82 | 518,437 |
| December 26, 2025 | 137.08 | 137.8 | 137.8 | 137.98 | 136.9 | 507,500 |
| December 24, 2025 | 136.62 | 137.44 | 137.44 | 137.95 | 136.62 | 520,521 |
| December 23, 2025 | 137.02 | 136.24 | 136.24 | 137.62 | 135.6 | 802,900 |
| December 22, 2025 | 133.55 | 136.68 | 136.68 | 137.36 | 133.1 | 1.55M |
| December 19, 2025 | 135.96 | 134.23 | 134.23 | 136.4 | 134.23 | 849,262 |
| December 18, 2025 | 137.5 | 136.31 | 136.31 | 137.61 | 136.13 | 1.07M |
| December 17, 2025 | 133.57 | 137.09 | 137.09 | 137.61 | 133.49 | 1.52M |
| December 16, 2025 | 132.77 | 133.19 | 133.19 | 133.77 | 131.84 | 1.06M |
| December 15, 2025 | 132.8 | 132.7 | 132.7 | 133.04 | 131.62 | 1.14M |
| December 12, 2025 | 133.57 | 132.11 | 132.11 | 133.72 | 131.32 | 1.05M |
| December 11, 2025 | 132.52 | 132.96 | 132.96 | 133.51 | 132 | 823,500 |
| December 10, 2025 | 130.69 | 131.9 | 131.9 | 132.44 | 130.69 | 979,203 |
| December 09, 2025 | 131.72 | 130.51 | 130.51 | 132.74 | 130.45 | 1.19M |
| December 08, 2025 | 131.16 | 131 | 131 | 131.77 | 129.89 | 1.05M |
| December 05, 2025 | 131.5 | 131.67 | 131.67 | 132.9 | 131.38 | 874,502 |
| December 04, 2025 | 134.46 | 132.86 | 132.86 | 135.19 | 132.69 | 788,000 |
| December 03, 2025 | 135.12 | 134.52 | 134.52 | 136.16 | 134.2 | 735,600 |
| December 02, 2025 | 136 | 135.26 | 135.26 | 136.21 | 134.18 | 947,600 |
| December 01, 2025 | 135.1 | 135.37 | 135.37 | 136.95 | 134.85 | 880,200 |
| November 28, 2025 | 135.35 | 135.89 | 135.89 | 136.72 | 135.1 | 388,232 |
| November 26, 2025 | 134.4 | 135.51 | 135.51 | 136.16 | 133.9 | 707,895 |
| November 25, 2025 | 133.25 | 135.06 | 135.06 | 135.98 | 133 | 888,219 |
| November 24, 2025 | 133.49 | 133.31 | 133.31 | 133.76 | 132.32 | 1.03M |
| November 21, 2025 | 131.26 | 133.61 | 133.61 | 134.13 | 131 | 1.61M |
| November 20, 2025 | 130.63 | 130.87 | 130.87 | 131.97 | 130.25 | 1.37M |
| November 19, 2025 | 130.83 | 129.83 | 129.83 | 131.24 | 129.64 | 817,554 |
| November 18, 2025 | 130.59 | 130.43 | 130.43 | 130.97 | 129.67 | 717,700 |
| November 17, 2025 | 131.43 | 130.27 | 130.27 | 131.62 | 129.96 | 653,000 |
| November 14, 2025 | 131.18 | 130.94 | 130.94 | 131.94 | 130.29 | 649,100 |
| November 13, 2025 | 130.68 | 130.55 | 130.55 | 131.54 | 130.42 | 1.08M |
| November 12, 2025 | 130.85 | 131.5 | 131.5 | 132.13 | 130.34 | 999,700 |
| November 11, 2025 | 130.28 | 131.57 | 131.57 | 132.07 | 129.89 | 1.09M |
| November 10, 2025 | 129.41 | 129.55 | 129.55 | 129.93 | 128.4 | 1.04M |
| November 07, 2025 | 127.04 | 129.65 | 129.65 | 129.68 | 127.04 | 1.13M |
| November 06, 2025 | 127.91 | 127.04 | 127.04 | 128.91 | 126.92 | 862,000 |
| November 05, 2025 | 129.73 | 128.5 | 128.5 | 129.99 | 128.02 | 1.8M |
| November 04, 2025 | 127.09 | 129.09 | 129.09 | 129.15 | 126.61 | 1.44M |
| November 03, 2025 | 126.36 | 127.59 | 127.59 | 128.5 | 125.75 | 1.36M |
| October 31, 2025 | 128.18 | 128.23 | 128.23 | 130.61 | 127.92 | 1.69M |
| October 30, 2025 | 126.46 | 128.81 | 128.81 | 129.6 | 126.46 | 2.66M |
| October 29, 2025 | 129.87 | 126.28 | 126.28 | 130.39 | 126.05 | 1.87M |
| October 28, 2025 | 132.25 | 130.71 | 130.71 | 132.71 | 130.53 | 1.02M |
| October 27, 2025 | 133.91 | 133.01 | 133.01 | 133.99 | 132.43 | 1.08M |
| October 24, 2025 | 134.75 | 133.99 | 133.99 | 135.19 | 133.93 | 720,323 |
| October 23, 2025 | 134.5 | 134.43 | 134.43 | 135.1 | 132.88 | 837,640 |
| October 22, 2025 | 134.12 | 134.36 | 134.36 | 135.42 | 132.87 | 832,703 |
| October 21, 2025 | 133.21 | 133.4 | 133.4 | 134.28 | 132.17 | 1M |
| October 20, 2025 | 132.9 | 132.89 | 132.89 | 133.9 | 132.27 | 761,228 |
| October 17, 2025 | 131.84 | 132.7 | 132.7 | 133.24 | 131.4 | 794,900 |