132.26
-0.4(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 133.2 | 132.26 | 132.26 | 133.78 | 131.33 | 1.16M |
| January 12, 2026 | 135.21 | 132.66 | 132.66 | 135.54 | 132.16 | 1.92M |
| January 09, 2026 | 135.99 | 135.79 | 135.79 | 137.07 | 134.87 | 1.42M |
| January 08, 2026 | 139.54 | 135.57 | 135.57 | 139.68 | 134.2 | 1.57M |
| January 07, 2026 | 138.03 | 140.62 | 140.62 | 142.16 | 137.6 | 1.29M |
| January 06, 2026 | 136.77 | 137.35 | 137.35 | 138.53 | 135.95 | 1.12M |
| January 05, 2026 | 136 | 135.99 | 135.99 | 138.18 | 134.03 | 1.61M |
| January 02, 2026 | 141.59 | 140.6 | 140.6 | 142.07 | 138.64 | 963,710 |
| December 31, 2025 | 140.63 | 141.83 | 141.83 | 142.3 | 140.5 | 849,233 |
| December 30, 2025 | 143.03 | 140.95 | 140.95 | 143.18 | 140.56 | 1M |
| December 29, 2025 | 145.26 | 143.64 | 143.64 | 145.51 | 143.26 | 696,205 |
| December 26, 2025 | 146.27 | 145.26 | 145.26 | 146.79 | 144.65 | 693,800 |
| December 24, 2025 | 148.17 | 146.93 | 146.93 | 148.38 | 146.53 | 359,700 |
| December 23, 2025 | 146.42 | 147.28 | 147.28 | 148.56 | 146.42 | 550,029 |
| December 22, 2025 | 145 | 147.53 | 147.53 | 148.45 | 145 | 694,661 |
| December 19, 2025 | 142.97 | 145 | 145 | 145.95 | 141 | 1.98M |
| December 18, 2025 | 141.78 | 141.84 | 141.84 | 144.23 | 141.23 | 1.52M |
| December 17, 2025 | 150.47 | 141.7 | 141.7 | 150.47 | 141.61 | 1.76M |
| December 16, 2025 | 155.23 | 148.74 | 148.74 | 155.23 | 148.03 | 1.01M |
| December 15, 2025 | 152.78 | 154.06 | 154.06 | 155.55 | 151.12 | 768,200 |
| December 12, 2025 | 155 | 152.8 | 152.8 | 155.29 | 151.09 | 948,912 |
| December 11, 2025 | 153.39 | 154.75 | 154.75 | 156.46 | 153.3 | 1.04M |
| December 10, 2025 | 155.87 | 155.63 | 155.63 | 156.7 | 151.59 | 948,918 |
| December 09, 2025 | 153.45 | 155.02 | 155.02 | 156.27 | 152.29 | 836,708 |
| December 08, 2025 | 156.65 | 154.99 | 154.99 | 160.18 | 154.74 | 1.43M |
| December 05, 2025 | 154.47 | 155.51 | 155.51 | 156.76 | 153.38 | 893,211 |
| December 04, 2025 | 152 | 154.22 | 154.22 | 154.27 | 151.01 | 580,331 |
| December 03, 2025 | 153.2 | 151.96 | 151.96 | 154.35 | 150.26 | 823,304 |
| December 02, 2025 | 151.13 | 152.48 | 152.48 | 153.79 | 150.84 | 853,246 |
| December 01, 2025 | 152.38 | 150.88 | 150.88 | 153.29 | 149.58 | 703,685 |
| November 28, 2025 | 152.78 | 152.16 | 152.16 | 153.7 | 150.41 | 501,000 |
| November 26, 2025 | 146.75 | 151.58 | 151.58 | 153.54 | 146 | 1.73M |
| November 25, 2025 | 141.67 | 143.53 | 143.53 | 144.75 | 140.67 | 631,745 |
| November 24, 2025 | 142.02 | 141.25 | 141.25 | 143.51 | 139.27 | 1.21M |
| November 21, 2025 | 140.24 | 141.83 | 141.83 | 144.83 | 139.72 | 967,900 |
| November 20, 2025 | 138.72 | 138.98 | 138.98 | 141.07 | 137.83 | 798,000 |
| November 19, 2025 | 140.22 | 138.06 | 138.06 | 140.22 | 137.02 | 1.09M |
| November 18, 2025 | 142.99 | 138.63 | 138.63 | 145.08 | 138.43 | 1.27M |
| November 17, 2025 | 144.66 | 143.56 | 143.56 | 145.91 | 142.44 | 856,603 |
| November 14, 2025 | 142.99 | 144.86 | 144.86 | 146.38 | 142.99 | 642,900 |
| November 13, 2025 | 146.01 | 144.17 | 144.17 | 148.84 | 143.91 | 922,600 |
| November 12, 2025 | 147.4 | 146.85 | 146.85 | 148.04 | 145.41 | 1.16M |
| November 11, 2025 | 147.5 | 147.29 | 147.29 | 149.42 | 145 | 1.35M |
| November 10, 2025 | 152.97 | 150.02 | 150.02 | 154.1 | 146.02 | 964,300 |
| November 07, 2025 | 154.25 | 152.37 | 152.37 | 154.5 | 148.97 | 1.43M |
| November 06, 2025 | 153.86 | 154.8 | 154.8 | 155.64 | 152.86 | 944,420 |
| November 05, 2025 | 147.7 | 153.75 | 153.75 | 157.67 | 147.7 | 2.94M |
| November 04, 2025 | 142.35 | 143.19 | 143.19 | 143.87 | 140.82 | 744,600 |
| November 03, 2025 | 142.62 | 141.96 | 141.96 | 144.98 | 139.46 | 764,238 |
| October 31, 2025 | 138.04 | 143.21 | 143.21 | 143.47 | 137.07 | 1.33M |
| October 30, 2025 | 137.41 | 138.04 | 138.04 | 140.19 | 136.51 | 899,900 |
| October 29, 2025 | 140 | 138.02 | 138.02 | 144.3 | 133.61 | 3.01M |
| October 28, 2025 | 147.38 | 147.38 | 147.38 | 149.98 | 146.63 | 1.4M |
| October 27, 2025 | 145 | 148.94 | 148.94 | 149.33 | 144.94 | 964,731 |
| October 24, 2025 | 143.6 | 144 | 144 | 144.42 | 142.2 | 636,132 |
| October 23, 2025 | 141.89 | 143.67 | 143.67 | 144.65 | 141.73 | 669,510 |
| October 22, 2025 | 143.43 | 141.47 | 141.47 | 143.69 | 141.26 | 593,200 |
| October 21, 2025 | 141.79 | 142.65 | 142.65 | 142.97 | 141.29 | 511,725 |
| October 20, 2025 | 141.08 | 141.33 | 141.33 | 142.59 | 138.79 | 673,700 |
| October 17, 2025 | 137.52 | 140.09 | 140.09 | 140.47 | 137.02 | 977,237 |