133.57
-0.24(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 133.99 | 133.81 | 133.81 | 134.64 | 133.81 | 917 |
| January 12, 2026 | 133.28 | 134.47 | 134.47 | 134.47 | 133.28 | 3,507 |
| January 09, 2026 | 133.14 | 133.6 | 133.6 | 134.01 | 132.71 | 3,885 |
| January 08, 2026 | 131.99 | 132.25 | 132.25 | 132.54 | 131.47 | 2,119 |
| January 07, 2026 | 132.99 | 132.27 | 132.27 | 133.02 | 131.99 | 2,290 |
| January 06, 2026 | 130.99 | 131.51 | 131.51 | 131.62 | 130.7 | 758 |
| January 05, 2026 | 130 | 130.83 | 130.83 | 130.83 | 129.32 | 7,646 |
| January 02, 2026 | 129.57 | 128.84 | 128.84 | 129.57 | 128.54 | 165 |
| December 31, 2025 | 129.63 | 128.82 | 128.82 | 129.63 | 128.67 | 40 |
| December 30, 2025 | 129.43 | 129.51 | 129.51 | 129.55 | 129.3 | 901 |
| December 29, 2025 | 130.39 | 129.32 | 129.45 | 130.42 | 129.1 | 4,855 |
| December 24, 2025 | 129.94 | 129.58 | 129.58 | 130.15 | 129.58 | 259 |
| December 23, 2025 | 130.35 | 129.6 | 129.6 | 130.35 | 129.6 | 43,722 |
| December 22, 2025 | 129.11 | 130.1 | 130.1 | 130.1 | 128.38 | 1,134 |
| December 19, 2025 | 128.43 | 128.73 | 128.73 | 128.73 | 127.73 | 2,649 |
| December 18, 2025 | 127.11 | 128.48 | 128.48 | 128.48 | 127.11 | 300 |
| December 17, 2025 | 127.74 | 127.51 | 127.51 | 128.52 | 127.51 | 553 |
| December 16, 2025 | 127.01 | 127.95 | 127.95 | 128.65 | 127.01 | 380 |
| December 15, 2025 | 129.42 | 128.45 | 128.45 | 129.5 | 128.35 | 755 |
| December 12, 2025 | 130.43 | 128.88 | 128.88 | 130.54 | 128.64 | 1,053 |
| December 11, 2025 | 128.36 | 129.34 | 129.34 | 129.48 | 128.36 | 119 |
| December 10, 2025 | 127.74 | 127.62 | 127.62 | 127.74 | 126.71 | 8,617 |
| December 09, 2025 | 127.89 | 127.8 | 127.8 | 127.89 | 127 | 1,364 |
| December 08, 2025 | 128.37 | 127.2 | 127.2 | 128.37 | 127.2 | 764 |
| December 05, 2025 | 127.86 | 127.51 | 127.51 | 128.02 | 127.32 | 137 |
| December 04, 2025 | 127.22 | 127.29 | 127.29 | 127.29 | 126.66 | 3,098 |
| December 03, 2025 | 126.2 | 126.34 | 126.34 | 126.54 | 125.85 | 475 |
| December 02, 2025 | 126.21 | 125.5 | 125.5 | 126.47 | 125.5 | 507 |
| December 01, 2025 | 126.3 | 126.5 | 126.5 | 126.53 | 125.68 | 4,756 |
| November 28, 2025 | 125.42 | 126.82 | 126.82 | 126.89 | 125.42 | 1,397 |
| November 27, 2025 | 126.21 | 126.18 | 126.18 | 126.27 | 126.18 | 185 |
| November 26, 2025 | 125.57 | 125.9 | 125.9 | 126 | 124.95 | 552 |
| November 25, 2025 | 123 | 124.18 | 124.18 | 124.33 | 122.52 | 6,403 |
| November 24, 2025 | 121.76 | 122.45 | 122.45 | 122.57 | 120.98 | 14,701 |
| November 21, 2025 | 119.11 | 119.99 | 119.99 | 119.99 | 118.59 | 8,930 |
| November 20, 2025 | 121.79 | 121.01 | 121.01 | 122.51 | 121.01 | 993 |
| November 19, 2025 | 120.42 | 120.4 | 120.4 | 121.5 | 120.2 | 182 |
| November 18, 2025 | 120.14 | 119.5 | 119.5 | 120.27 | 119.5 | 307 |
| November 17, 2025 | 123.99 | 122.36 | 122.36 | 123.99 | 122.06 | 763 |
| November 14, 2025 | 122.93 | 123.14 | 123.14 | 123.23 | 121.56 | 2,091 |
| November 13, 2025 | 125.12 | 123.98 | 123.98 | 125.6 | 123.98 | 403 |
| November 12, 2025 | 124.98 | 125.21 | 125.21 | 125.61 | 124.76 | 486 |
| November 11, 2025 | 124.72 | 124.6 | 124.6 | 124.8 | 124.29 | 3,576 |
| November 10, 2025 | 124.4 | 124.04 | 124.04 | 124.89 | 124.03 | 1,981 |
| November 07, 2025 | 123.13 | 121.62 | 121.62 | 123.13 | 121.62 | 1,512 |
| November 06, 2025 | 124.21 | 122.5 | 122.5 | 124.21 | 122.34 | 1,084 |
| November 05, 2025 | 122.26 | 123.28 | 123.28 | 123.33 | 122.26 | 748 |
| November 04, 2025 | 123.55 | 123.2 | 123.2 | 123.64 | 122.49 | 3,414 |
| November 03, 2025 | 124.77 | 124.04 | 124.04 | 124.85 | 123.64 | 1,078 |
| October 31, 2025 | 124.74 | 123.96 | 123.96 | 124.74 | 123.96 | 1,657 |
| October 30, 2025 | 125.85 | 125.16 | 125.16 | 125.85 | 125.09 | 329 |
| October 29, 2025 | 125.29 | 126.51 | 126.51 | 126.71 | 125.29 | 2,219 |
| October 28, 2025 | 126.51 | 126.53 | 126.53 | 126.93 | 125.88 | 1,188 |
| October 27, 2025 | 127.31 | 126.9 | 126.9 | 127.75 | 126.9 | 3,117 |
| October 24, 2025 | 126.15 | 126.81 | 126.81 | 126.88 | 125.95 | 201 |
| October 23, 2025 | 124.89 | 125.23 | 125.23 | 125.23 | 124.55 | 2,620 |
| October 22, 2025 | 124.96 | 124.29 | 124.29 | 125.19 | 124.29 | 1,366 |
| October 21, 2025 | 125.49 | 125.27 | 125.27 | 125.49 | 124.55 | 1,708 |
| October 20, 2025 | 124.86 | 125.43 | 125.43 | 125.43 | 124.63 | 1,195 |
| October 17, 2025 | 123.72 | 123.33 | 123.33 | 124.42 | 122.72 | 606 |