122.08
-9.235(-7.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2026 | 130.24 | 122.08 | 122.08 | 131.06 | 120.1 | 6.74M |
| February 02, 2026 | 129.5 | 131.31 | 131.31 | 132.48 | 128.39 | 3.22M |
| January 30, 2026 | 130.97 | 129.37 | 129.37 | 131.56 | 129.06 | 3.51M |
| January 29, 2026 | 131.75 | 131.77 | 131.77 | 132.58 | 130.1 | 4.25M |
| January 28, 2026 | 132.54 | 131.55 | 131.55 | 134.12 | 131.51 | 2.26M |
| January 27, 2026 | 133.23 | 132.22 | 132.22 | 133.49 | 131.1 | 2.53M |
| January 26, 2026 | 132.49 | 133.39 | 133.39 | 134.51 | 131.18 | 3.65M |
| January 23, 2026 | 133.21 | 132.15 | 132.15 | 134.82 | 131.71 | 3.78M |
| January 22, 2026 | 134.32 | 133.8 | 133.8 | 137.21 | 133.51 | 3.58M |
| January 21, 2026 | 130.73 | 133.59 | 133.59 | 134.97 | 129.7 | 4.65M |
| January 20, 2026 | 127.83 | 130.73 | 130.73 | 132.01 | 127.83 | 4.41M |
| January 16, 2026 | 132.6 | 130.66 | 130.66 | 132.76 | 129.85 | 5.06M |
| January 15, 2026 | 134.36 | 132.6 | 132.6 | 135.5 | 131.94 | 4.33M |
| January 14, 2026 | 139.5 | 132.79 | 132.79 | 139.65 | 130.15 | 7.68M |
| January 13, 2026 | 138.14 | 140.07 | 140.07 | 140.19 | 136.5 | 4.11M |
| January 12, 2026 | 139.28 | 138.51 | 138.51 | 140.24 | 137.01 | 3.37M |
| January 09, 2026 | 140.01 | 139.27 | 139.27 | 141.4 | 137.91 | 4.58M |
| January 08, 2026 | 136.1 | 138.66 | 138.66 | 138.78 | 134.54 | 3.51M |
| January 07, 2026 | 137.65 | 137.04 | 137.04 | 139.55 | 136.83 | 3.59M |
| January 06, 2026 | 135.95 | 138.02 | 138.02 | 138.32 | 135.95 | 3M |
| January 05, 2026 | 133.1 | 135.87 | 135.87 | 137.96 | 132.64 | 4.34M |
| January 02, 2026 | 135.96 | 133.01 | 133.01 | 136.11 | 132.38 | 3.74M |
| December 31, 2025 | 136.62 | 135.72 | 135.72 | 137.58 | 135.57 | 2.15M |
| December 30, 2025 | 135.89 | 136.91 | 136.91 | 137.42 | 135.89 | 2.39M |
| December 29, 2025 | 136.5 | 136.62 | 136.62 | 137.16 | 136.16 | 2.77M |
| December 26, 2025 | 136.73 | 136.82 | 136.82 | 137.21 | 136.15 | 1.78M |
| December 24, 2025 | 136.01 | 136.78 | 136.78 | 137.97 | 135.81 | 1.28M |
| December 23, 2025 | 136.94 | 136.49 | 136.49 | 137.21 | 135.58 | 3.45M |
| December 22, 2025 | 136.09 | 136.95 | 136.95 | 138.52 | 135.95 | 5.57M |
| December 19, 2025 | 134.15 | 135.28 | 135.28 | 137.05 | 133.61 | 10.39M |
| December 18, 2025 | 133.3 | 133.99 | 133.99 | 135.41 | 132.96 | 4.26M |
| December 17, 2025 | 133.96 | 133.78 | 133.78 | 136.82 | 133.62 | 5.82M |
| December 16, 2025 | 132.03 | 132.01 | 132.01 | 133.02 | 131.17 | 4.39M |
| December 15, 2025 | 129.29 | 131.81 | 131.81 | 132.25 | 128.3 | 5.52M |
| December 12, 2025 | 128.93 | 128.39 | 128.39 | 130.6 | 128.19 | 3.55M |
| December 11, 2025 | 127.6 | 128 | 128 | 129.61 | 126.97 | 5.08M |
| December 10, 2025 | 125.45 | 127.57 | 127.57 | 128.83 | 124.46 | 4.72M |
| December 09, 2025 | 121.61 | 125.39 | 125.39 | 125.81 | 121.15 | 3.61M |
| December 08, 2025 | 124.22 | 122.01 | 122.01 | 124.22 | 120.92 | 4.03M |
| December 05, 2025 | 120.92 | 124.32 | 124.32 | 124.81 | 120.4 | 3.96M |
| December 04, 2025 | 120.35 | 120.82 | 120.82 | 121 | 119.22 | 3M |
| December 03, 2025 | 118.26 | 120.13 | 120.13 | 120.72 | 117.63 | 5.4M |
| December 02, 2025 | 118.65 | 118.5 | 118.5 | 120.09 | 117.37 | 6.68M |
| December 01, 2025 | 116 | 118.8 | 118.8 | 119.62 | 115.64 | 4.71M |
| November 28, 2025 | 116.76 | 116.99 | 116.99 | 117.78 | 116.4 | 2.34M |
| November 26, 2025 | 117.99 | 116.74 | 116.74 | 118.04 | 116.4 | 5.11M |
| November 25, 2025 | 114.47 | 118.56 | 118.56 | 119.24 | 114.47 | 7.73M |
| November 24, 2025 | 114.67 | 114.41 | 114.41 | 115.05 | 113.38 | 6.48M |
| November 21, 2025 | 112.17 | 114.26 | 114.26 | 115.69 | 111.84 | 6.62M |
| November 20, 2025 | 114.54 | 111.54 | 111.54 | 115.14 | 110.81 | 7.18M |
| November 19, 2025 | 115.5 | 114.44 | 114.44 | 115.91 | 114.08 | 4.41M |
| November 18, 2025 | 116.59 | 115.42 | 115.42 | 118.54 | 115.39 | 5.55M |
| November 17, 2025 | 120.74 | 117.6 | 117.6 | 121.33 | 116.7 | 5.19M |
| November 14, 2025 | 120.92 | 122.02 | 122.02 | 122.75 | 119.6 | 4.12M |
| November 13, 2025 | 121.5 | 121.19 | 121.19 | 123.4 | 121 | 3.72M |
| November 12, 2025 | 122.66 | 121.69 | 121.69 | 122.85 | 120.71 | 3.71M |
| November 11, 2025 | 120.28 | 122.53 | 122.53 | 123.46 | 120 | 4.42M |
| November 10, 2025 | 121.94 | 120.2 | 120.2 | 122.83 | 119.78 | 7.48M |
| November 07, 2025 | 125.5 | 120.88 | 120.88 | 125.76 | 117.15 | 11.76M |
| November 06, 2025 | 122.38 | 120.53 | 120.53 | 123.39 | 119.82 | 9.85M |