124.70
+0.71(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 125.78 | 123.96 | 123.96 | 125.96 | 123.34 | 7,343 |
| January 12, 2026 | 127.57 | 125.76 | 125.76 | 128 | 125.69 | 4,008 |
| January 09, 2026 | 127.69 | 127.34 | 127.34 | 127.85 | 126.08 | 1,626 |
| January 08, 2026 | 125.87 | 127.3 | 127.3 | 128.04 | 124.66 | 14,208 |
| January 07, 2026 | 129.51 | 126.69 | 126.69 | 130.43 | 126.69 | 5,130 |
| January 06, 2026 | 129.5 | 129.91 | 129.91 | 131.05 | 129 | 1,382 |
| January 05, 2026 | 125.7 | 126.22 | 126.22 | 129.35 | 125.43 | 4,288 |
| January 02, 2026 | 126.01 | 124.93 | 124.91 | 127.44 | 124.35 | 2,275 |
| December 31, 2025 | 126.3 | 126.53 | 126.53 | 127 | 126 | 244 |
| December 30, 2025 | 125.55 | 126.8 | 126.8 | 127.5 | 125.55 | 1,889 |
| December 29, 2025 | 127.04 | 126.1 | 126.1 | 127.04 | 125.64 | 9,110 |
| December 24, 2025 | 124.66 | 125.62 | 125.62 | 125.62 | 122.5 | 592 |
| December 23, 2025 | 124.66 | 123.33 | 123.33 | 124.75 | 122.45 | 3,418 |
| December 22, 2025 | 122.02 | 123.58 | 123.58 | 123.59 | 121.46 | 1,888 |
| December 19, 2025 | 123.12 | 123.94 | 123.94 | 124.03 | 122.32 | 817 |
| December 18, 2025 | 123.5 | 124.38 | 124.38 | 125.1 | 122.05 | 10,812 |
| December 17, 2025 | 123.23 | 122.82 | 122.82 | 124.33 | 122.79 | 2,983 |
| December 16, 2025 | 119 | 123.78 | 123.78 | 124.32 | 119 | 4,082 |
| December 15, 2025 | 119.99 | 120.4 | 120.4 | 122 | 114 | 10,999 |
| December 12, 2025 | 119.05 | 119 | 119 | 120.87 | 118.36 | 4,024 |
| December 11, 2025 | 118.55 | 117.98 | 117.98 | 119.74 | 117.98 | 11,830 |
| December 10, 2025 | 116.7 | 117.19 | 117.19 | 117.19 | 115.64 | 3,245 |
| December 09, 2025 | 118.51 | 117.26 | 117.26 | 118.51 | 115.68 | 3,561 |
| December 08, 2025 | 118.8 | 119.14 | 119.14 | 120.04 | 117.7 | 8,360 |
| December 05, 2025 | 120.89 | 119.08 | 119.08 | 121.33 | 118.71 | 4,633 |
| December 04, 2025 | 123.27 | 120.26 | 120.26 | 123.27 | 120.2 | 3,045 |
| December 03, 2025 | 124.62 | 122.4 | 122.4 | 125.99 | 121.5 | 2,986 |
| December 02, 2025 | 126.42 | 125.13 | 125.13 | 126.42 | 122.9 | 3,945 |
| December 01, 2025 | 127.29 | 128.85 | 128.85 | 129.51 | 127.29 | 1,257 |
| November 28, 2025 | 129.13 | 128.26 | 128.26 | 129.64 | 127.8 | 10,189 |
| November 26, 2025 | 128.32 | 127.48 | 127.4 | 128.96 | 127.15 | 1,272 |
| November 25, 2025 | 123.01 | 128.73 | 128.73 | 128.74 | 123.01 | 5,349 |
| November 24, 2025 | 122.73 | 122.16 | 122.16 | 122.75 | 120.35 | 1,915 |
| November 21, 2025 | 116.75 | 121.54 | 121.54 | 121.75 | 116.02 | 1,559 |
| November 20, 2025 | 117.01 | 116.62 | 116.62 | 118.26 | 116.03 | 566 |
| November 19, 2025 | 118.71 | 116.9 | 116.9 | 119.12 | 116.77 | 1,830 |
| November 18, 2025 | 118.47 | 119.02 | 119.02 | 119.08 | 117.1 | 2,786 |
| November 17, 2025 | 121.91 | 120.07 | 120.07 | 121.91 | 119.34 | 5,312 |
| November 14, 2025 | 120.98 | 121 | 121 | 121.76 | 120.61 | 633 |
| November 13, 2025 | 122.28 | 121.77 | 121.77 | 122.36 | 120.51 | 8,644 |
| November 12, 2025 | 121.29 | 122.26 | 122.26 | 122.73 | 119.84 | 7,385 |
| November 11, 2025 | 119.98 | 120.1 | 120.1 | 121.17 | 119.8 | 2,054 |
| November 10, 2025 | 121.18 | 119.25 | 119.25 | 121.78 | 118.68 | 13,146 |
| November 07, 2025 | 120 | 119.58 | 119.58 | 120 | 117.31 | 21,913 |
| November 06, 2025 | 121.07 | 120.09 | 120.09 | 121.45 | 118.91 | 47,845 |
| November 05, 2025 | 127.16 | 119.65 | 119.65 | 127.16 | 119.19 | 12,000 |
| November 04, 2025 | 142.44 | 125.95 | 125.95 | 142.44 | 122 | 18,117 |
| November 03, 2025 | 144.69 | 144.41 | 144.41 | 144.69 | 142.37 | 3,394 |
| October 31, 2025 | 143.22 | 144.27 | 144.27 | 144.27 | 142.66 | 3,754 |
| October 30, 2025 | 141.01 | 143.22 | 143.22 | 144.95 | 141.01 | 1,377 |
| October 29, 2025 | 146.35 | 144.62 | 144.12 | 146.35 | 144.4 | 795 |
| October 28, 2025 | 147.6 | 146.11 | 145.6 | 147.6 | 146.02 | 4,868 |
| October 27, 2025 | 147.44 | 147.19 | 146.68 | 147.79 | 145.78 | 8,527 |
| October 24, 2025 | 145.78 | 146.73 | 146.22 | 146.97 | 145.78 | 2,296 |
| October 23, 2025 | 146 | 145.78 | 145.28 | 147.28 | 145.37 | 435 |
| October 22, 2025 | 146.74 | 147.87 | 147.99 | 148.23 | 145.95 | 930 |
| October 21, 2025 | 145.39 | 146.31 | 146.31 | 147.21 | 144.75 | 3,167 |
| October 20, 2025 | 144.1 | 145.51 | 145.51 | 145.68 | 143.85 | 453 |
| October 17, 2025 | 141.77 | 143.29 | 143.29 | 144.08 | 141.77 | 1,274 |
| October 16, 2025 | 142.76 | 143.28 | 143.28 | 143.45 | 141.56 | 4,191 |