160.13
-6.22(-3.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 163.13 | 160.13 | 160.13 | 164.05 | 160.03 | 56,956 |
| January 12, 2026 | 155.71 | 166.35 | 166.35 | 166.89 | 155.23 | 66,000 |
| January 09, 2026 | 149.69 | 155.82 | 155.82 | 155.93 | 147.8 | 47,092 |
| January 08, 2026 | 148.35 | 147.8 | 147.8 | 150.59 | 144.49 | 77,920 |
| January 07, 2026 | 146.56 | 148.71 | 148.71 | 150.7 | 144.57 | 86,100 |
| January 06, 2026 | 141.6 | 145.26 | 145.26 | 145.62 | 141.17 | 38,827 |
| January 05, 2026 | 134.33 | 141.89 | 141.89 | 141.92 | 134 | 106,600 |
| January 02, 2026 | 136 | 134.12 | 134.12 | 136.01 | 131.25 | 37,100 |
| December 31, 2025 | 137.5 | 135.64 | 135.64 | 137.5 | 134.82 | 45,248 |
| December 30, 2025 | 135.19 | 137.82 | 137.82 | 140.64 | 134.1 | 40,400 |
| December 29, 2025 | 135.8 | 135.41 | 135.41 | 137 | 133.58 | 35,900 |
| December 26, 2025 | 139.43 | 136.73 | 136.73 | 139.43 | 135.86 | 28,728 |
| December 24, 2025 | 141 | 136.4 | 136.4 | 141.21 | 135.81 | 27,905 |
| December 23, 2025 | 137.6 | 140.54 | 140.54 | 141.7 | 135.86 | 80,900 |
| December 22, 2025 | 134.4 | 136.68 | 136.68 | 138.87 | 133.5 | 70,837 |
| December 19, 2025 | 134.56 | 134.4 | 134.4 | 136 | 133.31 | 47,200 |
| December 18, 2025 | 133.53 | 134.65 | 134.65 | 134.68 | 131.95 | 38,500 |
| December 17, 2025 | 134.72 | 132.18 | 132.18 | 135.48 | 130.05 | 39,024 |
| December 16, 2025 | 136 | 133.99 | 133.99 | 137.43 | 133.68 | 36,912 |
| December 15, 2025 | 132.7 | 135.35 | 135.35 | 137.56 | 132.7 | 38,419 |
| December 12, 2025 | 136.66 | 132.95 | 132.95 | 137.7 | 132.75 | 75,088 |
| December 11, 2025 | 133.6 | 136.03 | 136.03 | 141.71 | 133.6 | 76,174 |
| December 10, 2025 | 128.24 | 134.69 | 134.69 | 136.79 | 128.24 | 42,517 |
| December 09, 2025 | 130.93 | 129.79 | 129.79 | 131.6 | 128.3 | 21,587 |
| December 08, 2025 | 131.05 | 126.92 | 126.92 | 131.87 | 126.56 | 35,600 |
| December 05, 2025 | 127.84 | 131.03 | 131.03 | 131.24 | 127.84 | 50,800 |
| December 04, 2025 | 127.04 | 128.1 | 128.1 | 131.48 | 126.45 | 35,532 |
| December 03, 2025 | 120.8 | 126.44 | 126.44 | 126.44 | 120.7 | 30,821 |
| December 02, 2025 | 118.35 | 120.39 | 120.39 | 122.92 | 118.35 | 48,800 |
| December 01, 2025 | 120.54 | 119.19 | 119.19 | 121.95 | 117.9 | 36,200 |
| November 28, 2025 | 120.7 | 122.71 | 122.71 | 122.81 | 119.1 | 27,200 |
| November 26, 2025 | 118.85 | 120.52 | 120.52 | 121.61 | 118.06 | 30,519 |
| November 25, 2025 | 115.1 | 120.01 | 120.01 | 120.84 | 114.01 | 36,692 |
| November 24, 2025 | 119.4 | 115.05 | 115.05 | 121.27 | 114.14 | 57,886 |
| November 21, 2025 | 118.69 | 119.76 | 119.76 | 122.48 | 118.01 | 39,900 |
| November 20, 2025 | 123.68 | 118.52 | 118.52 | 124.85 | 118.33 | 37,031 |
| November 19, 2025 | 125.16 | 123.59 | 123.59 | 126.65 | 123.02 | 39,900 |
| November 18, 2025 | 125.41 | 123.38 | 123.38 | 127.44 | 123.02 | 46,540 |
| November 17, 2025 | 130.09 | 125.43 | 125.43 | 132.1 | 124.58 | 70,836 |
| November 14, 2025 | 129.02 | 130.68 | 130.28 | 135 | 128.9 | 93,248 |
| November 13, 2025 | 121.5 | 128.88 | 128.88 | 129.94 | 119.7 | 87,800 |
| November 12, 2025 | 121.61 | 121.96 | 121.96 | 123.51 | 120.4 | 33,000 |
| November 11, 2025 | 122.2 | 120.42 | 120.42 | 122.5 | 120.18 | 32,260 |
| November 10, 2025 | 120.7 | 121.62 | 121.62 | 123.98 | 120.01 | 45,600 |
| November 07, 2025 | 122.41 | 120.38 | 120.38 | 123.13 | 119.02 | 49,888 |
| November 06, 2025 | 119.61 | 123.71 | 123.71 | 124.8 | 118.01 | 52,000 |
| November 05, 2025 | 118.9 | 120.51 | 120.51 | 123.35 | 116.57 | 98,225 |
| November 04, 2025 | 127.72 | 118.61 | 118.61 | 131.9 | 115.21 | 106,825 |
| November 03, 2025 | 128.36 | 126.13 | 126.13 | 128.44 | 124.9 | 97,600 |
| October 31, 2025 | 132.67 | 128.38 | 128.38 | 133.82 | 127.78 | 66,627 |
| October 30, 2025 | 131.42 | 130.31 | 130.31 | 133.4 | 130.02 | 34,192 |
| October 29, 2025 | 129.89 | 131.61 | 131.61 | 132.58 | 129.39 | 45,800 |
| October 28, 2025 | 129.84 | 130.32 | 130.32 | 133.12 | 129.39 | 57,100 |
| October 27, 2025 | 132.76 | 129.77 | 129.77 | 133.5 | 129.5 | 53,300 |
| October 24, 2025 | 130.43 | 131.51 | 131.51 | 132.94 | 130.35 | 32,620 |
| October 23, 2025 | 129.89 | 129.27 | 129.27 | 130.12 | 128.01 | 23,405 |
| October 22, 2025 | 129.57 | 129.55 | 129.55 | 131.78 | 128.01 | 30,300 |
| October 21, 2025 | 130.52 | 129.57 | 129.57 | 132.57 | 129.21 | 23,315 |
| October 20, 2025 | 128.71 | 129.93 | 129.93 | 133.04 | 126.75 | 55,100 |
| October 17, 2025 | 132 | 128.26 | 128.26 | 132.68 | 127.23 | 71,800 |