127.07
-0.16(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 127.23 | 127.07 | 127.07 | 129.69 | 123.71 | 1.11M |
| January 12, 2026 | 122.87 | 127.23 | 127.23 | 129.95 | 122.87 | 980,051 |
| January 09, 2026 | 120 | 125.14 | 125.14 | 127.71 | 119.31 | 2.42M |
| January 08, 2026 | 118.79 | 120 | 120 | 123.74 | 115.25 | 2.88M |
| January 07, 2026 | 129.11 | 119.68 | 119.68 | 129.37 | 118.54 | 2.99M |
| January 06, 2026 | 129.97 | 129.97 | 129.97 | 131.83 | 111.18 | 5.59M |
| January 05, 2026 | 142.85 | 140.44 | 140.44 | 146.26 | 139.79 | 737,993 |
| January 02, 2026 | 136.23 | 140.81 | 140.81 | 143.39 | 135.74 | 783,771 |
| December 31, 2025 | 135.99 | 133.51 | 133.51 | 136.63 | 132.15 | 521,734 |
| December 30, 2025 | 136.9 | 135.15 | 135.15 | 136.9 | 133.92 | 621,471 |
| December 29, 2025 | 137.51 | 136.19 | 136.19 | 138.02 | 134.78 | 562,416 |
| December 26, 2025 | 138.14 | 137.65 | 137.65 | 138.79 | 136.38 | 331,219 |
| December 24, 2025 | 136.49 | 137.59 | 137.59 | 138.81 | 135.9 | 271,700 |
| December 23, 2025 | 136 | 137.64 | 137.64 | 139.96 | 135 | 620,209 |
| December 22, 2025 | 139.54 | 137.03 | 137.03 | 139.64 | 134.5 | 854,423 |
| December 19, 2025 | 135.13 | 136.16 | 136.16 | 139.42 | 132.62 | 1.47M |
| December 18, 2025 | 133.38 | 133.92 | 133.92 | 136.93 | 131.23 | 1.27M |
| December 17, 2025 | 137.62 | 128.39 | 128.39 | 139.94 | 125.4 | 2.59M |
| December 16, 2025 | 141 | 138.59 | 138.59 | 142.04 | 138 | 1.16M |
| December 15, 2025 | 142.36 | 142.27 | 142.27 | 145.75 | 136.93 | 1.25M |
| December 12, 2025 | 163.73 | 139.88 | 139.88 | 163.93 | 138.64 | 2.23M |
| December 11, 2025 | 161.19 | 165.19 | 165.19 | 165.83 | 154.75 | 1.04M |
| December 10, 2025 | 153.13 | 162.66 | 162.66 | 164.7 | 148.03 | 1.25M |
| December 09, 2025 | 152.99 | 152.95 | 152.95 | 156.6 | 151.05 | 1.1M |
| December 08, 2025 | 165.87 | 153.89 | 153.89 | 166.76 | 152.33 | 1.65M |
| December 05, 2025 | 158.87 | 162.87 | 162.87 | 165.89 | 156.26 | 981,363 |
| December 04, 2025 | 156.82 | 159.91 | 159.91 | 163.7 | 154.24 | 980,138 |
| December 03, 2025 | 159.86 | 157.46 | 157.46 | 159.86 | 147 | 1.36M |
| December 02, 2025 | 161.1 | 160.45 | 160.45 | 162.12 | 157.86 | 903,100 |
| December 01, 2025 | 158.77 | 158.66 | 158.66 | 162.59 | 154.32 | 1.08M |
| November 28, 2025 | 160.47 | 162.13 | 162.13 | 162.76 | 156.77 | 298,000 |
| November 26, 2025 | 157 | 158.97 | 158.97 | 160.31 | 155.38 | 630,622 |
| November 25, 2025 | 150.32 | 155.79 | 155.79 | 156.26 | 146.57 | 597,147 |
| November 24, 2025 | 144.23 | 151.65 | 151.65 | 156.23 | 144.23 | 1.57M |
| November 21, 2025 | 139.84 | 143.04 | 143.04 | 143.23 | 133.5 | 1.31M |
| November 20, 2025 | 146.43 | 139.01 | 139.01 | 154.26 | 136.85 | 1.53M |
| November 19, 2025 | 134.25 | 141.51 | 141.51 | 146.99 | 132.73 | 1.54M |
| November 18, 2025 | 124.94 | 130.57 | 130.57 | 132.54 | 123.69 | 1.38M |
| November 17, 2025 | 132.94 | 128.49 | 128.49 | 137.25 | 127.74 | 1.29M |
| November 14, 2025 | 122.28 | 132.02 | 132.02 | 134.87 | 120.01 | 1.83M |
| November 13, 2025 | 144.57 | 128.73 | 128.73 | 146.57 | 125.4 | 2.65M |
| November 12, 2025 | 153.06 | 147.4 | 147.4 | 157.23 | 146.78 | 772,600 |
| November 11, 2025 | 159.58 | 151.7 | 151.7 | 160.47 | 151.11 | 655,200 |
| November 10, 2025 | 160.61 | 159.74 | 159.74 | 164.06 | 158.02 | 824,700 |
| November 07, 2025 | 145.02 | 156.39 | 156.39 | 157.03 | 141.57 | 1.21M |
| November 06, 2025 | 154.12 | 149.09 | 149.09 | 154.59 | 148.69 | 747,213 |
| November 05, 2025 | 145.91 | 151.21 | 151.21 | 155.64 | 145.91 | 845,011 |
| November 04, 2025 | 147.04 | 146.14 | 146.14 | 150.55 | 144.51 | 1.09M |
| November 03, 2025 | 154.74 | 152.93 | 152.93 | 157.99 | 152.5 | 1.12M |
| October 31, 2025 | 154.5 | 153.21 | 153.21 | 156.95 | 148.97 | 1.05M |
| October 30, 2025 | 151.64 | 153.2 | 153.2 | 161.3 | 150.55 | 973,261 |
| October 29, 2025 | 150.39 | 155.11 | 155.11 | 166.94 | 148.28 | 2.21M |
| October 28, 2025 | 163.25 | 162.02 | 162.02 | 164.08 | 155.19 | 1.37M |
| October 27, 2025 | 163 | 163.02 | 163.02 | 163.98 | 160.77 | 641,335 |
| October 24, 2025 | 157.14 | 161.27 | 161.27 | 163.88 | 156.25 | 766,621 |
| October 23, 2025 | 151.36 | 152.4 | 152.4 | 154.64 | 149.56 | 709,513 |
| October 22, 2025 | 161.21 | 148.3 | 148.3 | 161.82 | 141.02 | 1.31M |
| October 21, 2025 | 158 | 156.71 | 156.71 | 158 | 152.53 | 604,506 |
| October 20, 2025 | 156.45 | 157.73 | 157.73 | 159.53 | 154.3 | 743,347 |
| October 17, 2025 | 156.02 | 153.79 | 153.79 | 158.96 | 150.77 | 923,900 |