130.10
+0.12(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 129.8 | 131.1 | 131.1 | 131.1 | 126.88 | 2,461 |
| January 13, 2026 | 133.38 | 129.98 | 129.98 | 133.38 | 128.85 | 1,042 |
| January 12, 2026 | 134.2 | 135.17 | 135.17 | 135.95 | 130.64 | 1,119 |
| January 09, 2026 | 134.52 | 134.16 | 134.16 | 135.79 | 132.35 | 265 |
| January 08, 2026 | 130.79 | 134.02 | 134.02 | 134.02 | 128.98 | 419 |
| January 07, 2026 | 136.29 | 133.23 | 133.23 | 136.29 | 132.85 | 335 |
| January 06, 2026 | 134.47 | 135.77 | 135.77 | 136.98 | 133.63 | 374 |
| January 05, 2026 | 130.28 | 135 | 135 | 135.6 | 128.7 | 3,321 |
| January 02, 2026 | 128.88 | 128.15 | 127.57 | 129.39 | 126.98 | 2,016 |
| December 31, 2025 | 128.51 | 128.01 | 128.01 | 128.95 | 127.8 | 548 |
| December 30, 2025 | 129.99 | 129.2 | 129.2 | 131.73 | 128.02 | 3,651 |
| December 29, 2025 | 130.4 | 129.7 | 129.7 | 130.8 | 128 | 3,260 |
| December 24, 2025 | 130.94 | 130.74 | 130.74 | 131.49 | 130.74 | 162 |
| December 23, 2025 | 131.1 | 131.14 | 131.14 | 131.71 | 130.85 | 1,829 |
| December 22, 2025 | 130.62 | 131.76 | 131.76 | 132.26 | 130.62 | 414 |
| December 19, 2025 | 131.41 | 131.45 | 131.45 | 132.22 | 130.59 | 1,830 |
| December 18, 2025 | 133 | 133.1 | 133.1 | 134.93 | 133 | 693 |
| December 17, 2025 | 132.45 | 132.59 | 132.59 | 134.63 | 132.18 | 313 |
| December 16, 2025 | 135.04 | 133.3 | 133.3 | 135.72 | 133.3 | 506 |
| December 15, 2025 | 137.15 | 134.21 | 134.21 | 139.98 | 133.5 | 8,232 |
| December 12, 2025 | 143.12 | 136.97 | 136.97 | 144.49 | 136.97 | 846 |
| December 11, 2025 | 141.06 | 143.69 | 143.69 | 144.25 | 141.06 | 7,110 |
| December 10, 2025 | 134.5 | 138.49 | 138.49 | 138.49 | 134.5 | 1,402 |
| December 09, 2025 | 129.74 | 136.72 | 136.72 | 137.1 | 129.74 | 1,377 |
| December 08, 2025 | 130.12 | 129.59 | 129.59 | 130.24 | 128.95 | 7,776 |
| December 05, 2025 | 129.24 | 130.08 | 130.08 | 130.67 | 129.19 | 375 |
| December 04, 2025 | 126.81 | 127.31 | 127.31 | 128.18 | 126.4 | 890 |
| December 03, 2025 | 123.25 | 126.68 | 126.68 | 126.81 | 122.31 | 190,995 |
| December 02, 2025 | 124 | 123.33 | 123.33 | 124 | 122.3 | 540 |
| December 01, 2025 | 120.75 | 123.02 | 123.02 | 123.02 | 119.08 | 1,475 |
| November 28, 2025 | 121.08 | 122.61 | 122.61 | 122.83 | 120.93 | 812 |
| November 26, 2025 | 121.35 | 122.11 | 122.37 | 123 | 120.01 | 594 |
| November 25, 2025 | 117.84 | 120.27 | 120.27 | 120.27 | 117.38 | 1,082 |
| November 24, 2025 | 119.86 | 118.22 | 118.22 | 119.86 | 117.72 | 3,011 |
| November 21, 2025 | 114.67 | 115.03 | 117.89 | 117.89 | 113.39 | 592 |
| November 20, 2025 | 120.72 | 115.11 | 115.11 | 121.1 | 115.11 | 315 |
| November 19, 2025 | 114.47 | 116.16 | 116.16 | 116.19 | 113.51 | 422 |
| November 18, 2025 | 113.16 | 115.81 | 115.81 | 115.81 | 112 | 1,400 |
| November 17, 2025 | 119.69 | 116.04 | 116.04 | 120.55 | 115.9 | 972 |
| November 14, 2025 | 118.44 | 120.37 | 120.37 | 120.65 | 118.44 | 663 |
| November 13, 2025 | 122.11 | 119 | 118.82 | 123.15 | 119 | 331 |
| November 12, 2025 | 122.6 | 122.9 | 122.71 | 124.65 | 121.47 | 791 |
| November 11, 2025 | 121.41 | 121.39 | 121.2 | 121.94 | 119.43 | 364 |
| November 10, 2025 | 121.51 | 121.36 | 121.17 | 123.76 | 119.39 | 1,098 |
| November 07, 2025 | 117 | 117.81 | 120.46 | 126 | 112 | 3,520 |
| November 06, 2025 | 118.89 | 119.83 | 119.83 | 119.83 | 117.75 | 3,708 |
| November 05, 2025 | 121 | 119.44 | 119.44 | 121 | 116.67 | 2,969 |
| November 04, 2025 | 115.61 | 119.52 | 119.52 | 120.04 | 115.02 | 1,027 |
| November 03, 2025 | 118.5 | 116.91 | 116.91 | 118.57 | 116.91 | 414 |
| October 31, 2025 | 118 | 118.63 | 118.63 | 118.63 | 115.03 | 1,241 |
| October 30, 2025 | 118.75 | 118.36 | 118.65 | 120.15 | 118 | 507 |
| October 29, 2025 | 120.68 | 119.27 | 119.27 | 120.68 | 118.54 | 739 |
| October 28, 2025 | 122.29 | 120.97 | 120.97 | 122.71 | 120.56 | 258 |
| October 27, 2025 | 122.96 | 122.44 | 122.44 | 124.15 | 122.35 | 840 |
| October 24, 2025 | 123.32 | 122.7 | 122.84 | 124.03 | 122.22 | 1,534 |
| October 23, 2025 | 123.62 | 121.73 | 121.73 | 124 | 120 | 1,211 |
| October 22, 2025 | 123.17 | 123.04 | 123.04 | 124.89 | 123.04 | 431 |
| October 21, 2025 | 120.5 | 123.07 | 123.07 | 124.03 | 119.93 | 2,340 |
| October 20, 2025 | 120.35 | 120.24 | 120.24 | 120.35 | 117.6 | 754 |
| October 17, 2025 | 114.52 | 117.51 | 117.81 | 118.8 | 113.91 | 833 |