130.93
-1.0675(-0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 131.78 | 130.93 | 130.93 | 131.85 | 130.6 | 129,247 |
| January 13, 2026 | 132.13 | 132 | 132 | 132.53 | 131.65 | 49,571 |
| January 12, 2026 | 131.31 | 132.09 | 132.09 | 132.09 | 131 | 82,727 |
| January 09, 2026 | 131.19 | 131.76 | 131.76 | 131.91 | 131.1 | 107,625 |
| January 08, 2026 | 130.94 | 131.09 | 131.09 | 131.25 | 130.86 | 140,875 |
| January 07, 2026 | 131.51 | 131.69 | 131.69 | 131.81 | 131.42 | 70,410 |
| January 06, 2026 | 130.95 | 131.09 | 131.09 | 131.39 | 130.57 | 175,755 |
| January 05, 2026 | 130.16 | 130.95 | 130.95 | 131.02 | 130.1 | 79,057 |
| January 02, 2026 | 130.34 | 129.81 | 129.81 | 130.64 | 129.5 | 44,731 |
| December 31, 2025 | 130.46 | 130.57 | 130.57 | 130.57 | 130.32 | 34,618 |
| December 30, 2025 | 130.72 | 130.87 | 130.87 | 130.96 | 130.6 | 75,571 |
| December 29, 2025 | 131.11 | 130.67 | 130.67 | 131.39 | 130.63 | 49,637 |
| December 24, 2025 | 130.76 | 130.89 | 130.89 | 130.93 | 130.72 | 15,364 |
| December 23, 2025 | 130.19 | 130.6 | 130.6 | 130.66 | 129.99 | 140,424 |
| December 22, 2025 | 129.87 | 130.22 | 130.22 | 130.42 | 129.8 | 471,262 |
| December 19, 2025 | 128.57 | 129.35 | 129.35 | 129.44 | 128.42 | 49,865 |
| December 18, 2025 | 127.73 | 128.95 | 128.95 | 129.1 | 127.63 | 93,691 |
| December 17, 2025 | 130 | 128.1 | 128.1 | 130 | 128.06 | 120,977 |
| December 16, 2025 | 128.76 | 128.79 | 128.79 | 129.65 | 128.65 | 148,965 |
| December 15, 2025 | 129.9 | 129.56 | 129.56 | 130.39 | 129.26 | 400,397 |
| December 12, 2025 | 130.98 | 129.35 | 129.35 | 131.13 | 129.22 | 66,480 |
| December 11, 2025 | 129.75 | 130.29 | 130.29 | 130.57 | 129.54 | 126,947 |
| December 10, 2025 | 129.99 | 129.99 | 129.99 | 130.07 | 129.57 | 64,260 |
| December 09, 2025 | 130.15 | 130.29 | 130.29 | 130.29 | 129.83 | 82,375 |
| December 08, 2025 | 130.62 | 129.96 | 129.96 | 130.64 | 129.85 | 44,041 |
| December 05, 2025 | 130.44 | 130.36 | 130.36 | 130.86 | 129.99 | 87,694 |
| December 04, 2025 | 130.09 | 129.94 | 129.94 | 130.38 | 129.75 | 163,426 |
| December 03, 2025 | 137.11 | 129.9 | 129.9 | 137.11 | 129.24 | 111,685 |
| December 02, 2025 | 129.18 | 129.35 | 129.35 | 130.03 | 129.07 | 305,314 |
| December 01, 2025 | 129.1 | 129.55 | 129.55 | 129.63 | 128.93 | 40,247 |
| November 28, 2025 | 129.3 | 129.79 | 129.79 | 129.83 | 129.19 | 111,954 |
| November 27, 2025 | 129.31 | 129.3 | 129.3 | 129.38 | 129.23 | 14,762 |
| November 26, 2025 | 128.87 | 129.48 | 129.48 | 129.48 | 128.53 | 222,731 |
| November 25, 2025 | 127.18 | 127.54 | 127.54 | 127.54 | 126.5 | 76,055 |
| November 24, 2025 | 125.94 | 126.99 | 126.99 | 127.08 | 125.41 | 57,471 |
| November 21, 2025 | 124.24 | 124.64 | 124.64 | 124.86 | 123.48 | 108,783 |
| November 20, 2025 | 127.57 | 126.8 | 126.8 | 128.4 | 126.8 | 120,697 |
| November 19, 2025 | 125.67 | 125.75 | 125.75 | 126.86 | 125.55 | 76,775 |
| November 18, 2025 | 125.92 | 125.76 | 125.76 | 126.36 | 124.77 | 71,963 |
| November 17, 2025 | 128.42 | 127.52 | 127.52 | 128.6 | 127 | 138,864 |
| November 14, 2025 | 127.51 | 128.15 | 128.15 | 128.3 | 126.13 | 174,523 |
| November 13, 2025 | 130.08 | 128.62 | 128.62 | 130.15 | 128.37 | 680,950 |
| November 12, 2025 | 130.23 | 129.8 | 129.8 | 130.39 | 129.55 | 117,240 |
| November 11, 2025 | 129.36 | 129.24 | 129.24 | 129.45 | 129.09 | 589,602 |
| November 10, 2025 | 128.52 | 128.49 | 128.49 | 129.13 | 128.43 | 112,558 |
| November 07, 2025 | 127.88 | 126.13 | 126.13 | 127.91 | 126 | 195,312 |
| November 06, 2025 | 128.56 | 127.52 | 127.52 | 129.23 | 127.49 | 417,742 |
| November 05, 2025 | 128.07 | 129.03 | 129.03 | 129.03 | 127.89 | 79,824 |
| November 04, 2025 | 128.76 | 128.94 | 128.94 | 129.29 | 128.12 | 70,107 |
| November 03, 2025 | 129.77 | 129.82 | 129.82 | 130.41 | 129.31 | 100,962 |
| October 31, 2025 | 130.33 | 129.68 | 129.68 | 130.57 | 129.49 | 126,616 |
| October 30, 2025 | 130.72 | 130.07 | 130.07 | 130.78 | 129.63 | 260,080 |
| October 29, 2025 | 131.02 | 130.92 | 130.92 | 131.13 | 130.76 | 60,320 |
| October 28, 2025 | 130.24 | 130.56 | 130.56 | 130.65 | 130.19 | 146,012 |
| October 27, 2025 | 129.82 | 130.01 | 130.01 | 130.01 | 129.72 | 41,209 |
| October 24, 2025 | 128.14 | 128.87 | 128.87 | 128.99 | 127.95 | 80,102 |
| October 23, 2025 | 127.22 | 127.44 | 127.44 | 127.52 | 126.72 | 257,454 |
| October 22, 2025 | 127.9 | 127.02 | 127.02 | 127.94 | 126.99 | 98,169 |
| October 21, 2025 | 127.54 | 127.77 | 127.77 | 127.9 | 127.46 | 59,277 |
| October 20, 2025 | 126.77 | 127.6 | 127.6 | 127.68 | 126.53 | 73,780 |