147.80
+2.56(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 146.36 | 147.8 | 147.8 | 148.83 | 145.62 | 1.21M |
| January 12, 2026 | 138.99 | 145.24 | 145.24 | 145.96 | 138.3 | 1.38M |
| January 09, 2026 | 137.06 | 140.46 | 140.46 | 142.62 | 135.14 | 1.25M |
| January 08, 2026 | 127.75 | 133.22 | 133.22 | 133.57 | 127.75 | 662,700 |
| January 07, 2026 | 130.84 | 129.04 | 129.04 | 131.16 | 127.47 | 534,600 |
| January 06, 2026 | 131.24 | 129.9 | 129.9 | 131.59 | 128.02 | 512,021 |
| January 05, 2026 | 125.47 | 131.85 | 131.85 | 132.28 | 125.47 | 921,117 |
| January 02, 2026 | 124.51 | 125.06 | 125.06 | 125.83 | 123.16 | 563,901 |
| December 31, 2025 | 126.43 | 124.56 | 124.56 | 127.56 | 124.54 | 280,400 |
| December 30, 2025 | 126.25 | 126.68 | 126.68 | 127.86 | 125.72 | 316,411 |
| December 29, 2025 | 127.41 | 126.52 | 126.52 | 127.98 | 125.82 | 305,828 |
| December 26, 2025 | 126.66 | 127.21 | 127.21 | 127.52 | 126.21 | 251,833 |
| December 24, 2025 | 126.48 | 127.34 | 127.34 | 127.89 | 125.9 | 126,499 |
| December 23, 2025 | 127.71 | 126.03 | 126.03 | 127.71 | 125.32 | 328,200 |
| December 22, 2025 | 127.95 | 127.97 | 127.97 | 129.17 | 127.07 | 368,600 |
| December 19, 2025 | 126.95 | 128.57 | 128.57 | 128.79 | 125.31 | 625,500 |
| December 18, 2025 | 130.82 | 127.66 | 127.66 | 131.74 | 127.41 | 576,525 |
| December 17, 2025 | 126.29 | 127.55 | 127.55 | 129.95 | 126.1 | 440,200 |
| December 16, 2025 | 127.85 | 127.2 | 127.2 | 129.08 | 126.35 | 367,000 |
| December 15, 2025 | 130 | 128.09 | 128.09 | 131.73 | 126.79 | 482,100 |
| December 12, 2025 | 132.34 | 129.87 | 129.87 | 132.34 | 129.12 | 447,523 |
| December 11, 2025 | 130.79 | 131.21 | 131.21 | 132.87 | 130.09 | 236,400 |
| December 10, 2025 | 125.85 | 129.88 | 129.88 | 130.17 | 124.39 | 563,028 |
| December 09, 2025 | 125.92 | 125.59 | 125.59 | 128.19 | 125.03 | 832,900 |
| December 08, 2025 | 132.86 | 126.7 | 126.7 | 133.03 | 126.67 | 742,923 |
| December 05, 2025 | 120.13 | 131.36 | 131.36 | 132.57 | 120.13 | 423,604 |
| December 04, 2025 | 134.12 | 130.25 | 130.25 | 134.56 | 129.74 | 551,504 |
| December 03, 2025 | 132.96 | 133.97 | 133.97 | 135.76 | 131.99 | 792,747 |
| December 02, 2025 | 130.75 | 133.15 | 133.15 | 134.4 | 130.75 | 580,928 |
| December 01, 2025 | 132.39 | 133 | 133 | 134.67 | 131.37 | 543,728 |
| November 28, 2025 | 135.26 | 134.28 | 134.28 | 136.02 | 133.79 | 203,900 |
| November 26, 2025 | 135.03 | 135.62 | 135.62 | 137.08 | 134.2 | 480,801 |
| November 25, 2025 | 130.71 | 135.14 | 135.14 | 135.5 | 128.28 | 708,500 |
| November 24, 2025 | 129.75 | 129.27 | 129.27 | 131.13 | 128.3 | 566,700 |
| November 21, 2025 | 126.56 | 131.1 | 131.1 | 133.6 | 124.74 | 780,303 |
| November 20, 2025 | 127.22 | 125.11 | 125.11 | 128.31 | 123.86 | 565,400 |
| November 19, 2025 | 127.45 | 126.43 | 126.43 | 130.04 | 124.92 | 910,611 |
| November 18, 2025 | 126.97 | 127.41 | 127.41 | 128.87 | 125.6 | 632,800 |
| November 17, 2025 | 129.38 | 128.7 | 128.7 | 132.92 | 127.6 | 1.34M |
| November 14, 2025 | 126.74 | 128.54 | 128.54 | 128.62 | 125.58 | 760,832 |
| November 13, 2025 | 125.46 | 127.02 | 127.02 | 128.18 | 125.46 | 746,500 |
| November 12, 2025 | 124.6 | 126.41 | 126.41 | 126.82 | 124.6 | 624,400 |
| November 11, 2025 | 124.33 | 125.26 | 125.26 | 125.82 | 122.76 | 425,400 |
| November 10, 2025 | 123.29 | 123.78 | 123.78 | 124.87 | 122.26 | 474,400 |
| November 07, 2025 | 121.55 | 122.87 | 122.87 | 124.27 | 121.51 | 480,087 |
| November 06, 2025 | 125.36 | 122.14 | 122.14 | 125.54 | 122.12 | 474,599 |
| November 05, 2025 | 125.98 | 124.19 | 124.19 | 127.54 | 124.08 | 716,200 |
| November 04, 2025 | 123.99 | 125.65 | 125.65 | 126.37 | 122.91 | 672,844 |
| November 03, 2025 | 128.28 | 124.72 | 124.72 | 128.28 | 124.61 | 933,700 |
| October 31, 2025 | 129.74 | 129.77 | 129.77 | 131.44 | 128.85 | 669,600 |
| October 30, 2025 | 130.67 | 129.73 | 129.73 | 133 | 128.92 | 828,600 |
| October 29, 2025 | 127.77 | 132.15 | 132.15 | 137.32 | 125.02 | 1.63M |
| October 28, 2025 | 123.81 | 123.24 | 123.24 | 125.18 | 122.51 | 795,600 |
| October 27, 2025 | 126.6 | 124.41 | 124.41 | 127.27 | 123.2 | 734,722 |
| October 24, 2025 | 125.77 | 125.07 | 125.07 | 126.32 | 124.7 | 595,301 |
| October 23, 2025 | 121.66 | 124.2 | 124.2 | 124.52 | 121.39 | 552,800 |
| October 22, 2025 | 122.28 | 120.6 | 120.6 | 123.47 | 120.07 | 564,302 |
| October 21, 2025 | 120.54 | 122.66 | 122.66 | 123.94 | 120.34 | 517,067 |
| October 20, 2025 | 120.73 | 121.26 | 121.26 | 122.88 | 118.76 | 408,702 |
| October 17, 2025 | 120.86 | 120.01 | 120.01 | 120.98 | 119.04 | 405,400 |