148.13
+0.11(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 148.98 | 148.02 | 148.02 | 149.25 | 146.17 | 932,090 |
| December 22, 2025 | 146.87 | 147.18 | 147.18 | 147.9 | 145.66 | 949,846 |
| December 19, 2025 | 141.89 | 144 | 144 | 146.39 | 141.89 | 1.15M |
| December 18, 2025 | 142 | 142.28 | 142.28 | 142.76 | 139.66 | 847,528 |
| December 17, 2025 | 142.06 | 141.45 | 141.45 | 142.76 | 140.51 | 904,823 |
| December 16, 2025 | 141.5 | 140.27 | 140.27 | 144.21 | 140.01 | 804,353 |
| December 15, 2025 | 145.45 | 143.86 | 143.86 | 145.45 | 142.72 | 937,602 |
| December 12, 2025 | 149 | 142.41 | 142.41 | 149.75 | 141.84 | 1.75M |
| December 11, 2025 | 143.84 | 147.63 | 147.63 | 148.93 | 143.44 | 959,814 |
| December 10, 2025 | 141.73 | 143.98 | 143.98 | 144.07 | 139.72 | 992,325 |
| December 09, 2025 | 138 | 140.4 | 140.4 | 141.97 | 137.36 | 955,590 |
| December 08, 2025 | 141 | 141.04 | 141.04 | 141.85 | 139.82 | 788,648 |
| December 05, 2025 | 142 | 140.41 | 140.41 | 144.25 | 140.37 | 1.26M |
| December 04, 2025 | 137.5 | 139.95 | 139.95 | 140.05 | 136.06 | 890,678 |
| December 03, 2025 | 139.58 | 138.59 | 138.59 | 140.65 | 137.52 | 958,782 |
| December 02, 2025 | 135.23 | 134.9 | 134.9 | 135.74 | 133.26 | 1.02M |
| December 01, 2025 | 136.39 | 134.76 | 134.76 | 137.44 | 134.68 | 1.04M |
| November 28, 2025 | 135.1 | 134.78 | 134.78 | 135.48 | 133.75 | 926,114 |
| November 26, 2025 | 130.75 | 133.03 | 133.03 | 134.94 | 130.66 | 1.38M |
| November 25, 2025 | 129 | 129.12 | 129.12 | 130.4 | 127.78 | 825,844 |
| November 24, 2025 | 124.38 | 126.8 | 126.8 | 127.28 | 124.38 | 1.37M |
| November 21, 2025 | 120.02 | 123.69 | 123.69 | 124.23 | 119.25 | 1.22M |
| November 20, 2025 | 126.63 | 120.02 | 120.02 | 127.54 | 119.43 | 1.53M |
| November 19, 2025 | 126 | 125.38 | 125.38 | 127.69 | 124.26 | 1.6M |
| November 18, 2025 | 125.76 | 124.14 | 124.14 | 126.95 | 123.7 | 1.72M |
| November 17, 2025 | 130 | 127.05 | 127.05 | 130.83 | 125.52 | 1.53M |
| November 14, 2025 | 128.6 | 130.69 | 130.69 | 132.97 | 127.12 | 757,956 |
| November 13, 2025 | 137.35 | 132.03 | 132.03 | 137.98 | 131.52 | 1.37M |
| November 12, 2025 | 139.32 | 136.78 | 136.78 | 140.06 | 136.78 | 826,100 |
| November 11, 2025 | 138.89 | 137.42 | 136.53 | 138.89 | 136.61 | 850,853 |
| November 10, 2025 | 139.06 | 138.38 | 137.48 | 139.48 | 136.94 | 1.03M |
| November 07, 2025 | 135.5 | 136.61 | 136.61 | 137.1 | 134.25 | 1.08M |
| November 06, 2025 | 136.71 | 137.24 | 137.24 | 138.74 | 135.4 | 1.87M |
| November 05, 2025 | 131.91 | 135.92 | 135.92 | 136.31 | 131.8 | 1.32M |
| November 04, 2025 | 132.65 | 130.79 | 130.79 | 133.63 | 130.01 | 2.06M |
| November 03, 2025 | 138.8 | 138.29 | 138.29 | 138.8 | 135.18 | 1.38M |
| October 31, 2025 | 140.35 | 138.8 | 138.8 | 141.5 | 138.01 | 1.54M |
| October 30, 2025 | 139.93 | 140.11 | 140.11 | 141.34 | 137.9 | 1.41M |
| October 29, 2025 | 141.33 | 141.68 | 141.68 | 144.81 | 140.5 | 1.72M |
| October 28, 2025 | 131.44 | 138.36 | 138.36 | 138.96 | 131.3 | 1.57M |
| October 27, 2025 | 131 | 132.99 | 132.99 | 133.18 | 130.32 | 1.49M |
| October 24, 2025 | 128.9 | 129.34 | 129.34 | 131.09 | 127.74 | 1.01M |
| October 23, 2025 | 131.01 | 128.37 | 128.37 | 131.26 | 128.2 | 1.01M |
| October 22, 2025 | 127.45 | 126.92 | 126.92 | 128.85 | 125.24 | 1.27M |
| October 21, 2025 | 130 | 128.32 | 128.32 | 131.48 | 127.7 | 1.77M |
| October 20, 2025 | 132.5 | 134.94 | 134.94 | 135.25 | 131.44 | 1.21M |
| October 17, 2025 | 131.93 | 129.81 | 129.81 | 132.76 | 128.56 | 1.29M |
| October 16, 2025 | 133.5 | 133.27 | 133.27 | 136.17 | 131.56 | 1.93M |
| October 15, 2025 | 132.99 | 131.9 | 131.9 | 133.18 | 130.37 | 1.15M |
| October 14, 2025 | 129.35 | 130.75 | 130.75 | 132.77 | 127.51 | 2.01M |
| October 13, 2025 | 131.28 | 133.2 | 133.2 | 134.06 | 129.8 | 1.87M |
| October 10, 2025 | 131.6 | 125.1 | 125.1 | 132.13 | 124.81 | 3.15M |
| October 09, 2025 | 135.73 | 130.57 | 130.57 | 136.5 | 129.81 | 2M |
| October 08, 2025 | 131 | 132.53 | 132.53 | 134.49 | 130.8 | 2.19M |
| October 07, 2025 | 131.12 | 126.73 | 126.73 | 131.98 | 126.68 | 2.23M |
| October 06, 2025 | 130.59 | 129.98 | 129.98 | 133.25 | 129.82 | 2.58M |
| October 03, 2025 | 126.6 | 128.29 | 128.29 | 129.83 | 126.31 | 2.48M |
| October 02, 2025 | 124.23 | 125.32 | 125.32 | 125.58 | 122.82 | 1.52M |
| October 01, 2025 | 121.91 | 122.64 | 122.64 | 123.6 | 121.58 | 1.45M |
| September 30, 2025 | 120.65 | 121.36 | 121.36 | 121.36 | 119.11 | 2M |