138.73
+0.11(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 138.62 | 138.73 | 138.73 | 139.12 | 138.44 | 292,859 |
| December 23, 2025 | 138.99 | 138.62 | 138.62 | 139.72 | 138.13 | 683,203 |
| December 22, 2025 | 138.17 | 139.11 | 139.11 | 139.52 | 137.74 | 1.01M |
| December 19, 2025 | 136.7 | 138.07 | 138.07 | 138.25 | 136.38 | 2.1M |
| December 18, 2025 | 138.04 | 136.69 | 136.69 | 138.95 | 136.36 | 1.16M |
| December 17, 2025 | 137.05 | 136.88 | 136.88 | 138.54 | 136.32 | 1.43M |
| December 16, 2025 | 138.64 | 137.6 | 137.6 | 139.57 | 136.75 | 1.22M |
| December 15, 2025 | 137.8 | 138.25 | 138.25 | 138.28 | 136.61 | 1.44M |
| December 12, 2025 | 140.49 | 137.1 | 137.1 | 140.56 | 136.46 | 1.7M |
| December 11, 2025 | 138.62 | 140.06 | 140.06 | 140.73 | 138.62 | 1.08M |
| December 10, 2025 | 137.54 | 138.46 | 138.46 | 139.23 | 136.67 | 1.38M |
| December 09, 2025 | 138.58 | 136.95 | 136.95 | 139.26 | 136.83 | 1.33M |
| December 08, 2025 | 138.75 | 138.32 | 138.32 | 139.82 | 137.45 | 1.73M |
| December 05, 2025 | 140.9 | 139.01 | 139.01 | 141.42 | 138.52 | 1.57M |
| December 04, 2025 | 140.79 | 140.87 | 140.87 | 141.43 | 139.96 | 1.01M |
| December 03, 2025 | 139.39 | 140.89 | 140.89 | 141.18 | 139.39 | 1.32M |
| December 02, 2025 | 139.9 | 139.42 | 139.42 | 140.44 | 138.59 | 1.19M |
| December 01, 2025 | 139.33 | 139.41 | 139.41 | 140.98 | 139.23 | 1.4M |
| November 28, 2025 | 141.26 | 140.67 | 140.67 | 141.63 | 140.26 | 1.55M |
| November 26, 2025 | 141.51 | 141.12 | 141.12 | 142.37 | 140.57 | 1.44M |
| November 25, 2025 | 142.36 | 141.51 | 141.51 | 143.01 | 140.85 | 1.7M |
| November 24, 2025 | 140.39 | 141.83 | 141.43 | 142.33 | 139.51 | 3.24M |
| November 21, 2025 | 138.68 | 140.39 | 140.39 | 140.64 | 137.63 | 1.75M |
| November 20, 2025 | 140.49 | 138.04 | 138.04 | 140.95 | 137.9 | 1.52M |
| November 19, 2025 | 140.29 | 138.98 | 138.98 | 140.81 | 138.3 | 1.27M |
| November 18, 2025 | 140.29 | 140.16 | 140.16 | 140.74 | 138.02 | 1.61M |
| November 17, 2025 | 142.84 | 140.99 | 140.99 | 142.93 | 140.44 | 1.57M |
| November 14, 2025 | 146.61 | 142.73 | 142.73 | 146.76 | 142.4 | 2.1M |
| November 13, 2025 | 149.72 | 147.27 | 147.27 | 150.51 | 147.12 | 1.71M |
| November 12, 2025 | 150.07 | 149.87 | 149.87 | 151.99 | 149 | 1.32M |
| November 11, 2025 | 150.94 | 149.78 | 149.78 | 151.1 | 149.68 | 789,500 |
| November 10, 2025 | 151.47 | 151.05 | 151.05 | 152.16 | 149.2 | 947,600 |
| November 07, 2025 | 150.15 | 151.31 | 151.31 | 152.01 | 149.5 | 1.02M |
| November 06, 2025 | 151.07 | 150.34 | 150.34 | 152.44 | 149.67 | 888,207 |
| November 05, 2025 | 149.6 | 150.68 | 150.68 | 151.24 | 149.11 | 898,634 |
| November 04, 2025 | 147.85 | 149.69 | 149.69 | 150.15 | 147.07 | 1.19M |
| November 03, 2025 | 150.5 | 149.09 | 149.09 | 150.52 | 148.16 | 977,707 |
| October 31, 2025 | 151.17 | 150.85 | 150.85 | 151.86 | 149.75 | 1.35M |
| October 30, 2025 | 152.66 | 151.53 | 151.53 | 154.27 | 151.42 | 1.51M |
| October 29, 2025 | 152.03 | 152.95 | 152.95 | 153.91 | 151.37 | 1.36M |
| October 28, 2025 | 152.74 | 150.5 | 150.5 | 153.06 | 146.46 | 2.37M |
| October 27, 2025 | 149.01 | 149.4 | 149.4 | 150.4 | 148.38 | 1.69M |
| October 24, 2025 | 148.22 | 148.25 | 148.25 | 148.92 | 147.23 | 1.03M |
| October 23, 2025 | 146.02 | 147.69 | 147.69 | 148.05 | 146.02 | 920,106 |
| October 22, 2025 | 147.51 | 145.99 | 145.99 | 148.47 | 145.99 | 833,818 |
| October 21, 2025 | 146.37 | 147.19 | 147.19 | 147.75 | 146.21 | 812,800 |
| October 20, 2025 | 146.96 | 146.76 | 146.76 | 147.57 | 145.57 | 728,835 |
| October 17, 2025 | 144.73 | 145.91 | 145.91 | 146.19 | 144.25 | 1.15M |
| October 16, 2025 | 146.05 | 144.83 | 144.83 | 146.25 | 143.61 | 1.46M |
| October 15, 2025 | 147.12 | 145.77 | 145.77 | 147.62 | 144.81 | 957,152 |
| October 14, 2025 | 144.52 | 146.57 | 146.57 | 147.48 | 144 | 905,100 |
| October 13, 2025 | 145.09 | 146 | 146 | 146.79 | 144.3 | 843,429 |
| October 10, 2025 | 147.27 | 144.32 | 144.32 | 147.53 | 144.26 | 1.4M |
| October 09, 2025 | 147.67 | 146.81 | 146.81 | 148.81 | 146.02 | 878,810 |
| October 08, 2025 | 148.78 | 148.19 | 148.19 | 149.3 | 147.29 | 1.03M |
| October 07, 2025 | 150.1 | 148.13 | 148.13 | 150.47 | 146.89 | 1.19M |
| October 06, 2025 | 149.92 | 149.9 | 149.9 | 151.16 | 148.42 | 1.33M |
| October 03, 2025 | 148.68 | 149.85 | 149.85 | 150.98 | 147.42 | 1.25M |
| October 02, 2025 | 148.49 | 149.01 | 149.01 | 149.93 | 147.5 | 1.35M |
| October 01, 2025 | 146.4 | 147.88 | 147.88 | 148.12 | 145.21 | 1.32M |