119.87
-1.9728(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 122.09 | 121.84 | 121.84 | 123.06 | 120.41 | 179,354 |
| January 12, 2026 | 121.16 | 121.48 | 121.48 | 122.95 | 120.76 | 191,738 |
| January 09, 2026 | 117.83 | 122.18 | 122.18 | 122.69 | 117.83 | 222,600 |
| January 08, 2026 | 112.8 | 117.04 | 117.04 | 120 | 112.8 | 288,435 |
| January 07, 2026 | 110.25 | 109.83 | 109.83 | 111.58 | 109.55 | 280,707 |
| January 06, 2026 | 109.82 | 110.42 | 110.42 | 110.49 | 107.95 | 147,000 |
| January 05, 2026 | 109.55 | 110.99 | 110.99 | 112.26 | 109.55 | 131,132 |
| January 02, 2026 | 107.77 | 109.74 | 109.74 | 109.94 | 107.18 | 124,301 |
| December 31, 2025 | 108.91 | 107.18 | 107.18 | 109 | 106.8 | 139,741 |
| December 30, 2025 | 109.43 | 108.89 | 108.89 | 110.15 | 108.4 | 114,500 |
| December 29, 2025 | 110.29 | 109.62 | 109.62 | 111.1 | 108.68 | 110,918 |
| December 26, 2025 | 111.14 | 110.48 | 110.48 | 111.15 | 109.65 | 114,800 |
| December 24, 2025 | 110.36 | 111.32 | 111.32 | 111.78 | 110.07 | 115,129 |
| December 23, 2025 | 108.62 | 110.73 | 110.73 | 110.74 | 108.57 | 157,824 |
| December 22, 2025 | 107.86 | 109.19 | 109.19 | 109.89 | 107.59 | 154,634 |
| December 19, 2025 | 109.62 | 107.8 | 107.8 | 109.62 | 106.63 | 321,132 |
| December 18, 2025 | 108.92 | 107.93 | 107.93 | 110.31 | 106.95 | 195,380 |
| December 17, 2025 | 108.63 | 108.38 | 108.38 | 109.9 | 107.4 | 174,200 |
| December 16, 2025 | 108.39 | 108.84 | 108.84 | 111.13 | 107.78 | 213,300 |
| December 15, 2025 | 107.93 | 108.18 | 108.18 | 108.7 | 106.66 | 230,400 |
| December 12, 2025 | 110.11 | 107.17 | 107.17 | 110.11 | 106.83 | 206,259 |
| December 11, 2025 | 109.48 | 109.75 | 109.75 | 111.49 | 109.48 | 223,400 |
| December 10, 2025 | 105.5 | 109.03 | 109.03 | 109.49 | 105.5 | 220,900 |
| December 09, 2025 | 104.98 | 105.8 | 105.8 | 107.22 | 104.03 | 182,922 |
| December 08, 2025 | 105.63 | 104.08 | 104.08 | 105.96 | 104 | 154,436 |
| December 05, 2025 | 106.71 | 105.15 | 105.15 | 107.4 | 104.95 | 131,200 |
| December 04, 2025 | 107.17 | 106.78 | 106.78 | 107.17 | 105.72 | 114,268 |
| December 03, 2025 | 104.05 | 105.82 | 105.82 | 106.54 | 104.05 | 159,331 |
| December 02, 2025 | 105.16 | 103.91 | 103.91 | 106.27 | 103.07 | 159,600 |
| December 01, 2025 | 104.18 | 104.75 | 104.75 | 105.48 | 102 | 139,247 |
| November 28, 2025 | 106.57 | 105.42 | 105.42 | 106.63 | 104.86 | 79,934 |
| November 26, 2025 | 105.41 | 105.67 | 105.67 | 107.59 | 105.41 | 231,700 |
| November 25, 2025 | 104.8 | 106.21 | 106.21 | 107.1 | 104.79 | 212,338 |
| November 24, 2025 | 101.96 | 103.82 | 103.82 | 104.87 | 101.82 | 249,911 |
| November 21, 2025 | 99.84 | 102.72 | 102.72 | 104.01 | 98 | 350,200 |
| November 20, 2025 | 99.94 | 99.49 | 99.49 | 101.33 | 98.05 | 227,111 |
| November 19, 2025 | 98.79 | 98.97 | 98.97 | 99.95 | 98.19 | 210,100 |
| November 18, 2025 | 97.6 | 98.68 | 98.68 | 99.39 | 96.41 | 183,136 |
| November 17, 2025 | 98.5 | 98.6 | 98.6 | 99.89 | 97.69 | 310,600 |
| November 14, 2025 | 96.62 | 98.14 | 98.14 | 98.38 | 94.61 | 169,730 |
| November 13, 2025 | 100.84 | 97.64 | 97.64 | 101.13 | 96.62 | 227,300 |
| November 12, 2025 | 101.26 | 101.01 | 101.01 | 102.47 | 100.42 | 191,100 |
| November 11, 2025 | 101.14 | 101.33 | 101.33 | 101.98 | 100.61 | 157,600 |
| November 10, 2025 | 100.55 | 101.34 | 101.34 | 102.16 | 98.49 | 273,600 |
| November 07, 2025 | 100.54 | 99.97 | 99.97 | 100.54 | 98.91 | 219,753 |
| November 06, 2025 | 103.62 | 100.04 | 100.04 | 103.62 | 99.5 | 197,841 |
| November 05, 2025 | 100.36 | 103.62 | 103.62 | 104.27 | 100.12 | 311,800 |
| November 04, 2025 | 100.46 | 100.22 | 100.22 | 101.16 | 99.7 | 255,410 |
| November 03, 2025 | 99.82 | 101.36 | 101.36 | 101.45 | 98.14 | 239,645 |
| October 31, 2025 | 99.5 | 99.85 | 99.85 | 100.19 | 98.18 | 225,009 |
| October 30, 2025 | 99.65 | 99.24 | 99.24 | 101.99 | 98.57 | 217,300 |
| October 29, 2025 | 101.43 | 100 | 100 | 103.18 | 99.28 | 315,500 |
| October 28, 2025 | 99.2 | 101.43 | 101.43 | 101.56 | 98.16 | 269,500 |
| October 27, 2025 | 100.4 | 98.74 | 98.74 | 100.4 | 97.53 | 194,755 |
| October 24, 2025 | 101.61 | 98.66 | 98.66 | 102.84 | 98.45 | 390,026 |
| October 23, 2025 | 98.75 | 101.13 | 101.13 | 101.32 | 98.71 | 272,400 |
| October 22, 2025 | 99.49 | 98.55 | 98.55 | 99.89 | 96.91 | 347,519 |
| October 21, 2025 | 98.12 | 99.84 | 99.84 | 100.3 | 98.12 | 278,037 |
| October 20, 2025 | 98.21 | 98.19 | 98.19 | 99.58 | 97.25 | 326,121 |
| October 17, 2025 | 99.22 | 97.75 | 97.75 | 99.72 | 97.18 | 243,200 |