128.80
+1.71(+1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 127.78 | 127.09 | 127.09 | 127.78 | 126.25 | 185,346 |
| December 22, 2025 | 127.67 | 127.72 | 127.72 | 128.65 | 126.5 | 193,033 |
| December 19, 2025 | 130.94 | 127.65 | 127.65 | 130.94 | 126.69 | 654,122 |
| December 18, 2025 | 136.12 | 133 | 133 | 136.45 | 132.96 | 167,031 |
| December 17, 2025 | 131.47 | 133.5 | 133.5 | 134.79 | 130.74 | 199,300 |
| December 16, 2025 | 135.75 | 133.26 | 133.26 | 136.19 | 131.66 | 201,300 |
| December 15, 2025 | 136.4 | 134.93 | 134.93 | 138.45 | 134.7 | 171,319 |
| December 12, 2025 | 136.66 | 135.74 | 135.74 | 136.66 | 134.59 | 178,596 |
| December 11, 2025 | 136.38 | 135.75 | 135.75 | 137.1 | 135.14 | 149,100 |
| December 10, 2025 | 129.69 | 134.66 | 134.66 | 135.87 | 129.69 | 235,014 |
| December 09, 2025 | 129.59 | 128.85 | 128.85 | 131.44 | 127.87 | 236,246 |
| December 08, 2025 | 133.94 | 130.99 | 130.99 | 134.4 | 130 | 169,400 |
| December 05, 2025 | 134.48 | 133.58 | 133.58 | 135.94 | 131.47 | 118,800 |
| December 04, 2025 | 136.4 | 134.52 | 134.52 | 138.1 | 133.73 | 141,706 |
| December 03, 2025 | 136.64 | 137.45 | 137.45 | 140.11 | 135.45 | 202,700 |
| December 02, 2025 | 136.8 | 136.02 | 136.02 | 137.24 | 135.07 | 188,100 |
| December 01, 2025 | 135.96 | 136.15 | 136.15 | 138.13 | 135.36 | 196,800 |
| November 28, 2025 | 139.02 | 137.59 | 137.59 | 139.43 | 136.74 | 106,206 |
| November 26, 2025 | 134.84 | 139.56 | 139.56 | 141.03 | 134.84 | 289,600 |
| November 25, 2025 | 130.66 | 137.11 | 137.11 | 138.16 | 128.1 | 296,111 |
| November 24, 2025 | 129.11 | 129.17 | 129.17 | 130.63 | 128.84 | 297,984 |
| November 21, 2025 | 125.43 | 130.67 | 130.67 | 132.02 | 125.43 | 346,734 |
| November 20, 2025 | 124.21 | 124.5 | 124.5 | 126.48 | 123.1 | 163,100 |
| November 19, 2025 | 124.55 | 124.43 | 124.43 | 125.37 | 123.27 | 139,149 |
| November 18, 2025 | 122.83 | 123.88 | 123.88 | 125.04 | 122.81 | 191,000 |
| November 17, 2025 | 127.92 | 124.1 | 124.1 | 128.62 | 123.81 | 179,500 |
| November 14, 2025 | 130.45 | 128.66 | 128.66 | 131.8 | 127.58 | 176,405 |
| November 13, 2025 | 129.92 | 129.33 | 129.33 | 131.93 | 129.11 | 212,700 |
| November 12, 2025 | 130.73 | 128.99 | 128.99 | 132.39 | 128.83 | 321,925 |
| November 11, 2025 | 130.23 | 131.09 | 131.09 | 132.15 | 129.12 | 160,337 |
| November 10, 2025 | 128.25 | 129.16 | 129.16 | 130.1 | 126.2 | 148,900 |
| November 07, 2025 | 127.24 | 128.07 | 128.07 | 129.2 | 126.27 | 197,100 |
| November 06, 2025 | 127.11 | 126.87 | 126.87 | 129.2 | 126.36 | 157,000 |
| November 05, 2025 | 127.96 | 127.75 | 127.75 | 129.03 | 126 | 195,244 |
| November 04, 2025 | 126.32 | 126.92 | 126.92 | 127.51 | 125.13 | 210,936 |
| November 03, 2025 | 124.13 | 126.03 | 126.03 | 126.11 | 122.63 | 357,817 |
| October 31, 2025 | 125.54 | 125.19 | 125.19 | 126.24 | 124.34 | 176,536 |
| October 30, 2025 | 124.58 | 126.35 | 126.35 | 128.31 | 124.24 | 285,109 |
| October 29, 2025 | 129.01 | 125.05 | 125.05 | 130.82 | 124.01 | 269,000 |
| October 28, 2025 | 125.14 | 131.01 | 131.01 | 131.35 | 122.76 | 289,700 |
| October 27, 2025 | 130.01 | 128.41 | 128.41 | 131.49 | 128.39 | 209,400 |
| October 24, 2025 | 134.75 | 129.8 | 129.8 | 134.89 | 129.65 | 297,800 |
| October 23, 2025 | 132.9 | 132.2 | 132.2 | 133.93 | 130.68 | 278,805 |
| October 22, 2025 | 135.8 | 131.69 | 131.69 | 140.81 | 131.55 | 467,023 |
| October 21, 2025 | 137.15 | 140.3 | 140.3 | 140.91 | 136.25 | 259,916 |
| October 20, 2025 | 139.15 | 139.01 | 139.01 | 140 | 137.67 | 150,900 |
| October 17, 2025 | 134.48 | 137.64 | 137.64 | 137.69 | 134.48 | 223,400 |
| October 16, 2025 | 134.5 | 135.14 | 135.14 | 135.14 | 132.66 | 240,940 |
| October 15, 2025 | 135.92 | 134.5 | 134.5 | 138.96 | 134.1 | 511,021 |
| October 14, 2025 | 128.87 | 135.48 | 135.48 | 136.2 | 127.51 | 220,200 |
| October 13, 2025 | 131.5 | 129.72 | 129.72 | 131.53 | 128.24 | 165,400 |
| October 10, 2025 | 133.87 | 130.24 | 130.24 | 134.07 | 129.79 | 226,116 |
| October 09, 2025 | 134.33 | 132.91 | 132.91 | 135.31 | 130.84 | 272,044 |
| October 08, 2025 | 137.03 | 135.58 | 135.58 | 137.19 | 132.4 | 264,600 |
| October 07, 2025 | 141.29 | 136.23 | 136.23 | 141.29 | 136.01 | 280,000 |
| October 06, 2025 | 148.49 | 143.05 | 143.05 | 148.7 | 142.27 | 146,938 |
| October 03, 2025 | 147.71 | 148.06 | 148.06 | 150.49 | 146.32 | 172,900 |
| October 02, 2025 | 146.88 | 146.9 | 146.9 | 147.85 | 144.18 | 165,800 |
| October 01, 2025 | 144.83 | 147.22 | 147.22 | 147.46 | 144.06 | 155,600 |
| September 30, 2025 | 145.21 | 144.44 | 144.44 | 146.4 | 143.1 | 168,000 |