139.22
-7.13(-4.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 146.33 | 139.22 | 139.22 | 147.05 | 137.1 | 1.98M |
| January 12, 2026 | 146.85 | 146.35 | 146.35 | 147.36 | 142.82 | 998,193 |
| January 09, 2026 | 148.83 | 148.03 | 148.03 | 149.4 | 146.41 | 599,150 |
| January 08, 2026 | 149.82 | 147.67 | 147.67 | 151 | 143.79 | 1.24M |
| January 07, 2026 | 147.3 | 149.95 | 149.95 | 150.62 | 146.36 | 1.04M |
| January 06, 2026 | 143 | 146.91 | 146.91 | 147.7 | 142.09 | 1.75M |
| January 05, 2026 | 144.56 | 142.77 | 142.77 | 149.67 | 142.5 | 1.96M |
| January 02, 2026 | 148.43 | 143.42 | 143.42 | 149.17 | 142.79 | 1.21M |
| December 31, 2025 | 145.32 | 147.56 | 147.56 | 148.32 | 144.7 | 886,285 |
| December 30, 2025 | 145.22 | 145.32 | 145.32 | 149.26 | 145.19 | 789,231 |
| December 29, 2025 | 144.35 | 145.38 | 145.38 | 147.12 | 143.5 | 859,478 |
| December 26, 2025 | 146.5 | 145.78 | 145.78 | 146.5 | 144.2 | 594,815 |
| December 24, 2025 | 144.67 | 146.1 | 146.1 | 147.05 | 144.6 | 306,238 |
| December 23, 2025 | 147.25 | 145.09 | 145.09 | 147.25 | 143.61 | 967,900 |
| December 22, 2025 | 149.5 | 148.15 | 148.15 | 151.46 | 147.75 | 893,100 |
| December 19, 2025 | 145.55 | 147.08 | 147.08 | 148.72 | 145.52 | 1.49M |
| December 18, 2025 | 147.38 | 145.52 | 145.52 | 150.09 | 145.09 | 1.3M |
| December 17, 2025 | 150.5 | 144.67 | 144.67 | 152.49 | 144.25 | 1.79M |
| December 16, 2025 | 150.56 | 150.14 | 150.14 | 153.91 | 149.7 | 1.75M |
| December 15, 2025 | 156.51 | 151.06 | 151.06 | 156.9 | 150.66 | 791,216 |
| December 12, 2025 | 162.24 | 156.94 | 156.94 | 163.34 | 156.74 | 820,632 |
| December 11, 2025 | 159.4 | 161.86 | 161.86 | 163.56 | 158.22 | 911,108 |
| December 10, 2025 | 161.41 | 159.4 | 159.4 | 162.2 | 157.8 | 710,900 |
| December 09, 2025 | 161.97 | 162.51 | 162.51 | 163.3 | 160.46 | 621,836 |
| December 08, 2025 | 156.94 | 161.97 | 161.97 | 164.49 | 156.9 | 1.1M |
| December 05, 2025 | 153.6 | 156.94 | 156.94 | 159.7 | 153.27 | 978,175 |
| December 04, 2025 | 155.89 | 154.76 | 154.76 | 158.06 | 152.41 | 1.03M |
| December 03, 2025 | 147.66 | 152.52 | 152.52 | 155.41 | 147 | 1.37M |
| December 02, 2025 | 150.8 | 148.6 | 148.6 | 151.54 | 148 | 765,542 |
| December 01, 2025 | 142.88 | 149.91 | 149.91 | 151.13 | 141.2 | 1.56M |
| November 28, 2025 | 146.05 | 143.86 | 143.86 | 147.88 | 141.96 | 940,286 |
| November 26, 2025 | 148.97 | 144.97 | 144.97 | 148.97 | 144.25 | 798,280 |
| November 25, 2025 | 145 | 147.78 | 147.78 | 148.63 | 143.52 | 1.56M |
| November 24, 2025 | 147.43 | 145.24 | 145.24 | 148.74 | 143.26 | 2.18M |
| November 21, 2025 | 145.2 | 146.85 | 146.85 | 149.33 | 141.58 | 1.54M |
| November 20, 2025 | 151.52 | 145.23 | 145.23 | 153.5 | 144.53 | 1.06M |
| November 19, 2025 | 151.82 | 148.92 | 148.92 | 152.84 | 147.14 | 1.32M |
| November 18, 2025 | 149.25 | 153.18 | 153.18 | 153.74 | 147.17 | 1.26M |
| November 17, 2025 | 160.43 | 150.34 | 150.34 | 161.43 | 149.88 | 1.87M |
| November 14, 2025 | 157.11 | 160.54 | 160.54 | 164.16 | 156.35 | 1.92M |
| November 13, 2025 | 158.5 | 160.61 | 160.61 | 162.71 | 157.43 | 1.22M |
| November 12, 2025 | 164.93 | 159.11 | 159.11 | 166.29 | 157 | 1.82M |
| November 11, 2025 | 166.21 | 165.18 | 165.18 | 169.76 | 163.51 | 2.86M |
| November 10, 2025 | 151.39 | 166.21 | 166.21 | 167.5 | 151 | 6.42M |
| November 07, 2025 | 176.18 | 189.59 | 189.59 | 190.72 | 176.18 | 1.64M |
| November 06, 2025 | 188 | 181.02 | 181.02 | 188 | 178.1 | 1.71M |
| November 05, 2025 | 192.86 | 192.23 | 192.23 | 194.91 | 190.53 | 796,300 |
| November 04, 2025 | 200.26 | 192.67 | 192.67 | 200.62 | 192.12 | 741,405 |
| November 03, 2025 | 205.58 | 205.12 | 205.12 | 210.49 | 204.06 | 938,950 |
| October 31, 2025 | 198.9 | 205.24 | 205.24 | 207.65 | 198.13 | 738,018 |
| October 30, 2025 | 194.97 | 198.9 | 198.9 | 205.6 | 192.61 | 723,345 |
| October 29, 2025 | 199.3 | 195.94 | 195.94 | 201.49 | 195.82 | 616,065 |
| October 28, 2025 | 198 | 200.52 | 200.52 | 202.31 | 197.1 | 486,569 |
| October 27, 2025 | 198.5 | 198.78 | 198.78 | 202 | 197.1 | 475,529 |
| October 24, 2025 | 199 | 197.41 | 197.41 | 202 | 196.57 | 473,521 |
| October 23, 2025 | 191.59 | 196.23 | 196.23 | 197.3 | 191.32 | 637,637 |
| October 22, 2025 | 192.5 | 190.68 | 190.68 | 193.42 | 188.41 | 676,628 |
| October 21, 2025 | 185.24 | 192.28 | 192.28 | 198.15 | 185.24 | 808,616 |
| October 20, 2025 | 182.53 | 186.02 | 186.02 | 186.72 | 182.09 | 660,751 |
| October 17, 2025 | 176.23 | 181.58 | 181.58 | 182.08 | 176 | 653,587 |