143.37
-0.32(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 143.51 | 143.37 | 143.37 | 149.22 | 140.41 | 819,225 |
| January 15, 2026 | 141.16 | 143.69 | 143.69 | 146.21 | 140.81 | 542,114 |
| January 14, 2026 | 140.13 | 141.96 | 141.96 | 142.95 | 136 | 922,244 |
| January 13, 2026 | 135.61 | 142.71 | 142.71 | 151.85 | 135.61 | 1.6M |
| January 12, 2026 | 137.38 | 134.66 | 134.66 | 141.89 | 134.03 | 580,841 |
| January 09, 2026 | 138.01 | 137.07 | 137.07 | 139.22 | 134 | 364,300 |
| January 08, 2026 | 137.64 | 137.57 | 137.57 | 138.97 | 134.25 | 692,047 |
| January 07, 2026 | 132.8 | 137.27 | 137.27 | 138.6 | 131 | 732,998 |
| January 06, 2026 | 126.27 | 132.67 | 132.67 | 133.2 | 124.41 | 692,887 |
| January 05, 2026 | 123.3 | 126.28 | 126.28 | 129.2 | 123 | 650,577 |
| January 02, 2026 | 124.26 | 122.69 | 122.69 | 124.26 | 120.17 | 411,479 |
| December 31, 2025 | 123.29 | 121.65 | 121.65 | 124.55 | 121.49 | 483,644 |
| December 30, 2025 | 122.35 | 121.92 | 121.92 | 124.56 | 121 | 281,249 |
| December 29, 2025 | 123.64 | 123.06 | 123.06 | 125.97 | 122.5 | 404,148 |
| December 26, 2025 | 126.51 | 124.2 | 124.2 | 126.51 | 123.32 | 425,030 |
| December 24, 2025 | 128.5 | 126.99 | 126.99 | 128.5 | 124.59 | 277,211 |
| December 23, 2025 | 128.7 | 128.2 | 128.2 | 130.89 | 127.51 | 384,242 |
| December 22, 2025 | 129.58 | 129.35 | 129.35 | 133.29 | 128.1 | 1.53M |
| December 19, 2025 | 120.94 | 127.67 | 127.67 | 128.01 | 120.94 | 1.08M |
| December 18, 2025 | 123.2 | 121.07 | 121.07 | 125 | 120.82 | 521,400 |
| December 17, 2025 | 126.99 | 121.93 | 121.93 | 130.01 | 121.55 | 759,200 |
| December 16, 2025 | 122.19 | 125.04 | 125.04 | 125.56 | 119.29 | 883,922 |
| December 15, 2025 | 127.79 | 123.15 | 123.15 | 129.75 | 122.54 | 814,741 |
| December 12, 2025 | 127.42 | 126.79 | 126.79 | 128.81 | 124.87 | 553,316 |
| December 11, 2025 | 131.38 | 127.62 | 127.62 | 132 | 126.55 | 706,121 |
| December 10, 2025 | 134 | 131.32 | 131.32 | 137.42 | 129.04 | 897,059 |
| December 09, 2025 | 136.5 | 134.8 | 134.8 | 138.5 | 133.15 | 732,635 |
| December 08, 2025 | 137.26 | 136.6 | 136.6 | 142.95 | 136.45 | 655,975 |
| December 05, 2025 | 139.7 | 136.51 | 136.51 | 141.9 | 136.25 | 462,715 |
| December 04, 2025 | 139.62 | 138.63 | 138.63 | 139.75 | 133.5 | 645,500 |
| December 03, 2025 | 141.77 | 140.1 | 140.1 | 143.23 | 137.76 | 822,635 |
| December 02, 2025 | 154.06 | 141.77 | 141.77 | 156 | 141 | 1.1M |
| December 01, 2025 | 144.16 | 150.42 | 150.42 | 151.85 | 142.01 | 1.09M |
| November 28, 2025 | 147.5 | 146.31 | 146.31 | 148.59 | 143.28 | 260,900 |
| November 26, 2025 | 146.9 | 145.75 | 145.75 | 148.5 | 144.48 | 852,980 |
| November 25, 2025 | 142.61 | 146 | 146 | 147.68 | 139 | 1.18M |
| November 24, 2025 | 133.14 | 140.21 | 140.21 | 141.5 | 133.14 | 1.09M |
| November 21, 2025 | 123.39 | 130.93 | 130.93 | 133.6 | 123.18 | 910,337 |
| November 20, 2025 | 134.91 | 123.82 | 123.82 | 137.35 | 123.42 | 1.1M |
| November 19, 2025 | 120.66 | 133.47 | 133.47 | 134.14 | 119.57 | 1.69M |
| November 18, 2025 | 111.82 | 117.07 | 117.07 | 118.98 | 111.5 | 1.23M |
| November 17, 2025 | 114.46 | 113.4 | 113.4 | 116.5 | 112.53 | 437,496 |
| November 14, 2025 | 111.95 | 115.01 | 115.01 | 116.12 | 111.04 | 523,949 |
| November 13, 2025 | 118.14 | 115.55 | 115.55 | 120.17 | 114.66 | 748,903 |
| November 12, 2025 | 122.32 | 119.18 | 119.18 | 123.01 | 118.57 | 596,713 |
| November 11, 2025 | 122.27 | 122.14 | 122.14 | 123.69 | 121.11 | 401,071 |
| November 10, 2025 | 122 | 122.39 | 122.39 | 125.57 | 120.21 | 639,073 |
| November 07, 2025 | 122.97 | 119.17 | 119.17 | 122.97 | 115.21 | 960,711 |
| November 06, 2025 | 124.28 | 124.98 | 124.98 | 125.6 | 120.75 | 640,120 |
| November 05, 2025 | 121.31 | 124.46 | 124.46 | 128.09 | 119.96 | 1.04M |
| November 04, 2025 | 120.31 | 122.21 | 122.21 | 125.22 | 119 | 1.01M |
| November 03, 2025 | 128.48 | 124.72 | 124.72 | 131.55 | 119.21 | 1.38M |
| October 31, 2025 | 135.67 | 131.54 | 131.54 | 140.87 | 127.51 | 1.35M |
| October 30, 2025 | 127.5 | 135.79 | 135.79 | 139.45 | 120.8 | 2.76M |
| October 29, 2025 | 130.45 | 134.32 | 134.32 | 137.67 | 128.2 | 1.66M |
| October 28, 2025 | 132.23 | 129.71 | 129.71 | 133.41 | 129.56 | 956,000 |
| October 27, 2025 | 133.1 | 132.45 | 132.45 | 133.55 | 131.01 | 649,407 |
| October 24, 2025 | 131.94 | 130.52 | 130.52 | 134.32 | 129.16 | 892,940 |
| October 23, 2025 | 123.74 | 128.91 | 128.91 | 129.46 | 122.9 | 1.38M |
| October 22, 2025 | 120.6 | 119.54 | 119.54 | 124.87 | 117 | 896,719 |