129.51
+0.09(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 129.45 | 129.51 | 129.51 | 129.51 | 129.32 | 12,447 |
| December 23, 2025 | 130.11 | 129.42 | 129.42 | 130.39 | 129.29 | 15,299 |
| December 22, 2025 | 129.09 | 130.75 | 130.75 | 130.88 | 128.98 | 12,114 |
| December 19, 2025 | 128.08 | 129.11 | 129.11 | 129.11 | 128.08 | 6,320 |
| December 18, 2025 | 127.29 | 128.39 | 128.39 | 128.7 | 127.29 | 2,843 |
| December 17, 2025 | 128.76 | 128.04 | 128.04 | 129.21 | 127.77 | 9,423 |
| December 16, 2025 | 128.52 | 128.42 | 128.42 | 129.12 | 128.38 | 1,784 |
| December 15, 2025 | 130.48 | 129.61 | 129.61 | 131.17 | 129.58 | 6,530 |
| December 12, 2025 | 132.26 | 130.51 | 130.17 | 132.5 | 130.51 | 9,067 |
| December 11, 2025 | 130.18 | 131.04 | 131.04 | 131.15 | 130.18 | 8,621 |
| December 10, 2025 | 128.52 | 129.17 | 129.17 | 129.22 | 128.4 | 1,992 |
| December 09, 2025 | 128.34 | 129.33 | 129.33 | 129.33 | 128.1 | 9,850 |
| December 08, 2025 | 128.88 | 128.79 | 128.79 | 129.16 | 128.59 | 5,630 |
| December 05, 2025 | 128.96 | 128.68 | 128.68 | 128.97 | 128.67 | 1,106 |
| December 04, 2025 | 127.99 | 128.71 | 128.71 | 128.71 | 127.58 | 22,133 |
| December 03, 2025 | 125.86 | 126.83 | 126.83 | 126.83 | 125.86 | 1,319 |
| December 02, 2025 | 126.05 | 125.64 | 125.64 | 126.71 | 125.64 | 3,399 |
| December 01, 2025 | 126.4 | 126.32 | 126.32 | 126.76 | 125.98 | 44,018 |
| November 28, 2025 | 127.09 | 127.06 | 127.06 | 127.29 | 127.06 | 2,489 |
| November 27, 2025 | 126.5 | 126.44 | 126.44 | 126.55 | 126.36 | 900 |
| November 26, 2025 | 125.86 | 126.43 | 126.43 | 126.43 | 125.47 | 6,288 |
| November 25, 2025 | 122.63 | 124.69 | 124.69 | 124.69 | 122.6 | 3,627 |
| November 24, 2025 | 122.22 | 122.36 | 122.36 | 122.38 | 120.99 | 1,692 |
| November 21, 2025 | 117.27 | 119.4 | 119.4 | 119.4 | 116.93 | 2,182 |
| November 20, 2025 | 122.11 | 120.61 | 120.61 | 122.29 | 120.18 | 4,254 |
| November 19, 2025 | 120.03 | 119.63 | 119.63 | 120.98 | 119.63 | 1,382 |
| November 18, 2025 | 118.52 | 119.37 | 119.37 | 119.37 | 118.26 | 4,305 |
| November 17, 2025 | 122.02 | 120.79 | 120.79 | 122.05 | 120.68 | 1,977 |
| November 14, 2025 | 121.11 | 121.89 | 121.89 | 121.89 | 119.76 | 7,401 |
| November 13, 2025 | 123.15 | 122.83 | 122.83 | 123.15 | 122.8 | 1,650 |
| November 12, 2025 | 125.25 | 124.86 | 124.86 | 125.96 | 124.85 | 1,447 |
| November 11, 2025 | 124.64 | 124.58 | 124.58 | 124.79 | 124.37 | 2,991 |
| November 10, 2025 | 124.66 | 124.36 | 124.36 | 125.36 | 124.25 | 3,230 |
| November 07, 2025 | 122.59 | 121.48 | 121.48 | 122.59 | 121.48 | 7,016 |
| November 06, 2025 | 124.85 | 123.43 | 123.43 | 125.64 | 123.17 | 4,462 |
| November 05, 2025 | 123.53 | 124.53 | 124.53 | 124.53 | 123.41 | 9,992 |
| November 04, 2025 | 124.18 | 124.51 | 124.51 | 124.83 | 123.46 | 6,843 |
| November 03, 2025 | 125.96 | 125.28 | 125.28 | 126.37 | 124.21 | 24,806 |
| October 31, 2025 | 125.2 | 125.44 | 125.44 | 125.9 | 125 | 2,503 |
| October 30, 2025 | 126.97 | 126.43 | 126.43 | 127.04 | 125.58 | 5,200 |
| October 29, 2025 | 127.52 | 128.48 | 128.48 | 128.48 | 127.21 | 11,119 |
| October 28, 2025 | 127.86 | 128.25 | 128.25 | 128.25 | 127.1 | 8,830 |
| October 27, 2025 | 128.98 | 127.88 | 127.88 | 129.3 | 127.87 | 20,165 |
| October 24, 2025 | 128 | 128.06 | 128.06 | 128.5 | 128 | 1,741 |
| October 23, 2025 | 125.4 | 125.59 | 125.59 | 125.61 | 125.29 | 4,262 |
| October 22, 2025 | 126.58 | 124.63 | 124.63 | 126.58 | 124.63 | 4,359 |
| October 21, 2025 | 127.25 | 126.97 | 126.97 | 127.25 | 126.02 | 4,254 |
| October 20, 2025 | 125.43 | 126.57 | 126.57 | 127.01 | 125.43 | 25,445 |
| October 17, 2025 | 124.65 | 124.08 | 124.08 | 125.35 | 123.28 | 4,561 |
| October 16, 2025 | 128.47 | 127.43 | 127.43 | 128.86 | 127.43 | 3,807 |
| October 15, 2025 | 127.93 | 128.37 | 128.37 | 128.9 | 127.7 | 13,774 |
| October 14, 2025 | 123.98 | 125.14 | 125.14 | 125.14 | 123.2 | 4,777 |
| October 13, 2025 | 123.97 | 124.67 | 124.67 | 124.67 | 123.47 | 4,830 |
| October 10, 2025 | 125.76 | 122.91 | 122.91 | 126.08 | 122.91 | 10,504 |
| October 09, 2025 | 126.36 | 125.56 | 125.56 | 126.36 | 125.56 | 3,733 |
| October 08, 2025 | 125.1 | 125.92 | 125.92 | 125.92 | 125 | 4,267 |
| October 07, 2025 | 126.14 | 125.22 | 125.22 | 126.54 | 125.22 | 2,261 |
| October 06, 2025 | 126.38 | 127.21 | 127.21 | 127.21 | 126.15 | 5,718 |
| October 03, 2025 | 125.41 | 126.48 | 126.48 | 126.83 | 125.39 | 2,186 |
| October 02, 2025 | 124.55 | 123.93 | 123.93 | 124.55 | 123.88 | 6,688 |