129.83
-2.175(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 132.43 | 129.83 | 129.83 | 133.52 | 128.56 | 1.1M |
| January 12, 2026 | 129 | 132.01 | 132.01 | 133.31 | 128.56 | 1.86M |
| January 09, 2026 | 137.41 | 131.39 | 131.39 | 138.47 | 130.78 | 2.67M |
| January 08, 2026 | 141.9 | 137.43 | 137.43 | 141.99 | 134.09 | 2.39M |
| January 07, 2026 | 140 | 142.9 | 142.9 | 143.79 | 139.73 | 1.58M |
| January 06, 2026 | 134.73 | 139.38 | 139.38 | 139.57 | 132.6 | 2.46M |
| January 05, 2026 | 136.21 | 136.24 | 136.24 | 138.54 | 133.52 | 2.84M |
| January 02, 2026 | 142.85 | 138.36 | 138.36 | 144.79 | 136.51 | 2.06M |
| December 31, 2025 | 143.9 | 142.24 | 142.24 | 144 | 142.12 | 1.43M |
| December 30, 2025 | 143.05 | 144.14 | 144.14 | 145.9 | 142.46 | 2.41M |
| December 29, 2025 | 139.54 | 141.52 | 141.52 | 141.76 | 139 | 1.08M |
| December 26, 2025 | 139.89 | 140.46 | 140.46 | 140.88 | 139.7 | 634,458 |
| December 24, 2025 | 140.31 | 140.31 | 140.31 | 141.41 | 139.6 | 556,000 |
| December 23, 2025 | 141 | 140.97 | 140.97 | 142.48 | 139.65 | 1.83M |
| December 22, 2025 | 143.5 | 141.95 | 141.95 | 143.99 | 140.8 | 2.01M |
| December 19, 2025 | 140.41 | 141.74 | 141.74 | 143.33 | 138.84 | 4.57M |
| December 18, 2025 | 140.67 | 138.9 | 138.9 | 142.32 | 138.5 | 2.16M |
| December 17, 2025 | 137.51 | 139.22 | 139.22 | 142.97 | 137.2 | 3.11M |
| December 16, 2025 | 132.71 | 137.5 | 137.5 | 140.6 | 132.71 | 3.37M |
| December 15, 2025 | 134.75 | 133.96 | 133.96 | 135.2 | 131.53 | 1.91M |
| December 12, 2025 | 134 | 132.92 | 132.92 | 135.36 | 131.28 | 1.99M |
| December 11, 2025 | 134.31 | 134.24 | 134.24 | 135.76 | 132.6 | 1.74M |
| December 10, 2025 | 129.65 | 134.97 | 134.97 | 136 | 129.22 | 2.51M |
| December 09, 2025 | 129.7 | 129.65 | 129.65 | 132.23 | 129.21 | 1.63M |
| December 08, 2025 | 127.59 | 130.13 | 130.13 | 130.99 | 127.03 | 2.02M |
| December 05, 2025 | 125.13 | 127.32 | 127.32 | 128.64 | 123 | 2.67M |
| December 04, 2025 | 128.8 | 125.22 | 125.22 | 128.99 | 124.57 | 2.57M |
| December 03, 2025 | 127.85 | 128.12 | 128.12 | 130.26 | 127.23 | 1.91M |
| December 02, 2025 | 129.29 | 129.77 | 129.77 | 132.21 | 127.57 | 2.01M |
| December 01, 2025 | 128.05 | 127.56 | 127.56 | 129.26 | 126.28 | 2.07M |
| November 28, 2025 | 128.31 | 129.69 | 129.69 | 131 | 127.41 | 934,447 |
| November 26, 2025 | 128.28 | 127.01 | 127.01 | 129.16 | 126.94 | 1.26M |
| November 25, 2025 | 124.74 | 128.54 | 128.54 | 129.42 | 124.19 | 2.22M |
| November 24, 2025 | 120.66 | 124.39 | 124.39 | 125.07 | 120.57 | 3.07M |
| November 21, 2025 | 119.03 | 120.57 | 120.57 | 120.87 | 114.72 | 1.9M |
| November 20, 2025 | 121.5 | 118.88 | 118.88 | 125 | 118.2 | 1.72M |
| November 19, 2025 | 120.42 | 120.15 | 120.15 | 123.15 | 118.74 | 1.72M |
| November 18, 2025 | 116.98 | 120.68 | 120.68 | 122.51 | 116.62 | 2.21M |
| November 17, 2025 | 124.28 | 120.22 | 120.22 | 124.99 | 119.62 | 2.52M |
| November 14, 2025 | 120.79 | 125.36 | 125.36 | 127.94 | 120.49 | 1.54M |
| November 13, 2025 | 126.42 | 123.99 | 123.99 | 127.99 | 123.7 | 1.96M |
| November 12, 2025 | 131.51 | 128.43 | 128.43 | 132.44 | 128.02 | 1.33M |
| November 11, 2025 | 130 | 130.64 | 130.64 | 132.19 | 129.44 | 1.18M |
| November 10, 2025 | 129.63 | 130.61 | 130.61 | 131.56 | 128.73 | 1.22M |
| November 07, 2025 | 125.11 | 127.68 | 127.68 | 127.76 | 123.02 | 1.68M |
| November 06, 2025 | 132.87 | 127.48 | 127.48 | 133.86 | 126.82 | 2.28M |
| November 05, 2025 | 130.5 | 131.41 | 131.41 | 132.84 | 128.57 | 1.74M |
| November 04, 2025 | 133.19 | 129.97 | 129.97 | 134.87 | 129.6 | 2.52M |
| November 03, 2025 | 135.69 | 136.1 | 136.1 | 138.07 | 131.54 | 3.58M |
| October 31, 2025 | 126.85 | 134.88 | 134.88 | 138.19 | 124 | 10.24M |
| October 30, 2025 | 110.95 | 112.86 | 112.86 | 114.73 | 109.51 | 4.82M |
| October 29, 2025 | 113.09 | 111.61 | 111.61 | 113.82 | 111.18 | 2.1M |
| October 28, 2025 | 115 | 113.48 | 113.48 | 115.37 | 113.33 | 1.52M |
| October 27, 2025 | 114.17 | 114.49 | 114.49 | 115 | 113.35 | 2.14M |
| October 24, 2025 | 112 | 112.56 | 112.56 | 113.69 | 111.54 | 1.27M |
| October 23, 2025 | 108.88 | 110.82 | 110.82 | 111.53 | 108.88 | 1.13M |
| October 22, 2025 | 109.96 | 109.41 | 109.41 | 111.42 | 108.67 | 1.63M |
| October 21, 2025 | 109.09 | 111.11 | 111.11 | 111.94 | 108.4 | 1.46M |
| October 20, 2025 | 107.96 | 109.02 | 109.02 | 110.7 | 107.17 | 1.37M |
| October 17, 2025 | 104.92 | 106.65 | 106.65 | 108 | 104.5 | 1.41M |