133.14
-2.07(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 134.77 | 133.14 | 133.14 | 135.77 | 132.27 | 253,400 |
| January 12, 2026 | 132.73 | 135.21 | 135.21 | 136 | 132.06 | 428,300 |
| January 09, 2026 | 133.21 | 133.15 | 133.15 | 134.58 | 131 | 271,852 |
| January 08, 2026 | 131.36 | 133.36 | 133.36 | 134.56 | 129.98 | 362,900 |
| January 07, 2026 | 130.65 | 131.86 | 131.86 | 132.2 | 127.79 | 357,503 |
| January 06, 2026 | 129.75 | 130.04 | 130.04 | 131 | 129.06 | 369,913 |
| January 05, 2026 | 130.91 | 131.02 | 131.02 | 132.78 | 129.86 | 381,732 |
| January 02, 2026 | 132.6 | 131.01 | 131.01 | 133.38 | 129.05 | 346,300 |
| December 31, 2025 | 133.96 | 132.9 | 132.9 | 134.09 | 132.29 | 290,600 |
| December 30, 2025 | 136.61 | 134.57 | 134.57 | 136.61 | 131 | 475,436 |
| December 29, 2025 | 137.78 | 137.34 | 137.34 | 139.2 | 137.08 | 200,100 |
| December 26, 2025 | 139.69 | 138.29 | 138.29 | 140.74 | 137.48 | 208,727 |
| December 24, 2025 | 138.99 | 139.54 | 139.54 | 140.2 | 137.64 | 140,800 |
| December 23, 2025 | 139.94 | 139.08 | 139.08 | 141.33 | 138.16 | 388,607 |
| December 22, 2025 | 142.47 | 140.96 | 140.96 | 143.88 | 140.82 | 235,935 |
| December 19, 2025 | 142.1 | 142.76 | 142.76 | 143.6 | 140.8 | 1.29M |
| December 18, 2025 | 144.97 | 142.95 | 142.95 | 144.97 | 142 | 356,600 |
| December 17, 2025 | 143.17 | 141.95 | 141.95 | 144.29 | 137.87 | 786,200 |
| December 16, 2025 | 144.1 | 143.57 | 143.57 | 145.06 | 139.47 | 713,176 |
| December 15, 2025 | 152.53 | 144.9 | 144.9 | 152.53 | 144.75 | 533,700 |
| December 12, 2025 | 153.09 | 152.53 | 152.53 | 153.62 | 151.01 | 382,222 |
| December 11, 2025 | 151.54 | 152.31 | 152.31 | 153.6 | 150.43 | 239,926 |
| December 10, 2025 | 150.24 | 151.75 | 151.75 | 153.1 | 149.76 | 346,425 |
| December 09, 2025 | 149.76 | 150.03 | 150.03 | 150.9 | 147.48 | 227,016 |
| December 08, 2025 | 146.94 | 149.76 | 149.76 | 150.43 | 145.72 | 303,444 |
| December 05, 2025 | 148.8 | 146.08 | 146.08 | 150.29 | 144.56 | 436,249 |
| December 04, 2025 | 150 | 149.63 | 149.63 | 151.56 | 149 | 346,940 |
| December 03, 2025 | 145 | 149.13 | 149.13 | 149.92 | 144.24 | 361,000 |
| December 02, 2025 | 144.63 | 145.81 | 145.81 | 148.49 | 144.29 | 407,044 |
| December 01, 2025 | 141.4 | 143.16 | 143.16 | 144.67 | 140.6 | 344,416 |
| November 28, 2025 | 141.42 | 140.85 | 140.85 | 143 | 140.67 | 162,745 |
| November 26, 2025 | 141.09 | 141.63 | 141.63 | 143 | 139.89 | 258,700 |
| November 25, 2025 | 141.7 | 141.79 | 141.79 | 143.3 | 139.72 | 288,600 |
| November 24, 2025 | 143.39 | 140.52 | 140.52 | 143.39 | 139.24 | 346,842 |
| November 21, 2025 | 138.05 | 143.07 | 143.07 | 144.47 | 136.27 | 666,500 |
| November 20, 2025 | 139.85 | 137.9 | 137.9 | 140.71 | 137.29 | 283,116 |
| November 19, 2025 | 137.85 | 138.21 | 138.21 | 139.06 | 136.17 | 261,443 |
| November 18, 2025 | 138.92 | 138.55 | 138.55 | 140.38 | 137.51 | 318,100 |
| November 17, 2025 | 143.67 | 139.46 | 139.46 | 144.59 | 139.35 | 341,935 |
| November 14, 2025 | 141.78 | 143.57 | 143.57 | 143.84 | 140.58 | 426,100 |
| November 13, 2025 | 150 | 143.32 | 143.32 | 150 | 143.07 | 544,300 |
| November 12, 2025 | 153.86 | 150.05 | 150.05 | 155.47 | 148.78 | 371,800 |
| November 11, 2025 | 151.15 | 153.8 | 153.8 | 154.06 | 150.54 | 321,120 |
| November 10, 2025 | 150.27 | 151.99 | 151.99 | 152.56 | 149.1 | 535,401 |
| November 07, 2025 | 145.99 | 149.73 | 149.73 | 151.66 | 145.54 | 695,571 |
| November 06, 2025 | 142.42 | 147.02 | 147.02 | 147.58 | 138.8 | 1.38M |
| November 05, 2025 | 141.46 | 146.13 | 146.13 | 147.19 | 137.9 | 1.41M |
| November 04, 2025 | 124.14 | 121.21 | 121.21 | 125.4 | 121.01 | 507,700 |
| November 03, 2025 | 123.45 | 125.12 | 125.12 | 125.39 | 122.14 | 387,700 |
| October 31, 2025 | 122.63 | 123.26 | 123.26 | 124.19 | 121.92 | 302,628 |
| October 30, 2025 | 122.76 | 123.79 | 123.79 | 125.36 | 122.26 | 413,411 |
| October 29, 2025 | 126.99 | 122.56 | 122.56 | 126.99 | 122.1 | 319,384 |
| October 28, 2025 | 126.7 | 126.99 | 126.99 | 127.67 | 125.91 | 240,744 |
| October 27, 2025 | 128.68 | 126.07 | 126.07 | 129.04 | 126 | 279,154 |
| October 24, 2025 | 128.54 | 128.05 | 128.05 | 129.02 | 127.17 | 172,839 |
| October 23, 2025 | 127.91 | 127.9 | 127.9 | 129 | 126.79 | 170,593 |
| October 22, 2025 | 131.84 | 128.22 | 128.22 | 132.72 | 128.16 | 333,100 |
| October 21, 2025 | 127.4 | 131.84 | 131.84 | 132.07 | 126.89 | 319,500 |
| October 20, 2025 | 127.23 | 127.63 | 127.63 | 128 | 126.44 | 207,008 |
| October 17, 2025 | 127.05 | 126.6 | 126.6 | 128.85 | 126.35 | 264,600 |