117.92
-0.925(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 117.35 | 118.84 | 118.84 | 119.59 | 116.95 | 240,900 |
| January 12, 2026 | 113.09 | 117.16 | 117.16 | 117.99 | 112.11 | 271,900 |
| January 09, 2026 | 115.34 | 114.06 | 114.06 | 116.06 | 113.83 | 236,800 |
| January 08, 2026 | 112.29 | 114.97 | 114.97 | 115.5 | 112.25 | 186,140 |
| January 07, 2026 | 116.66 | 113.13 | 113.13 | 116.66 | 112.05 | 273,630 |
| January 06, 2026 | 116.36 | 116.54 | 116.54 | 116.8 | 114.13 | 324,002 |
| January 05, 2026 | 117.8 | 117.44 | 117.44 | 120.37 | 117.41 | 365,044 |
| January 02, 2026 | 116.31 | 117.81 | 117.81 | 118.28 | 116.18 | 209,773 |
| December 31, 2025 | 118.34 | 116.55 | 116.55 | 118.34 | 116.45 | 248,244 |
| December 30, 2025 | 117.27 | 118.01 | 118.01 | 118.11 | 116.8 | 175,200 |
| December 29, 2025 | 118.43 | 117.43 | 117.43 | 118.78 | 116.4 | 337,417 |
| December 26, 2025 | 118.52 | 118.37 | 118.37 | 118.64 | 117.58 | 239,884 |
| December 24, 2025 | 118.57 | 118.46 | 118.46 | 118.99 | 118 | 192,800 |
| December 23, 2025 | 118.88 | 118.86 | 118.86 | 119.6 | 118.33 | 162,200 |
| December 22, 2025 | 118.51 | 119.08 | 119.08 | 119.99 | 117.63 | 313,116 |
| December 19, 2025 | 116.64 | 117.77 | 117.77 | 118.18 | 116.01 | 921,243 |
| December 18, 2025 | 117.61 | 116.93 | 116.93 | 117.67 | 115.31 | 338,640 |
| December 17, 2025 | 120.23 | 116.17 | 116.17 | 122.27 | 115.85 | 275,300 |
| December 16, 2025 | 121.99 | 120.63 | 120.63 | 122.6 | 120.02 | 355,100 |
| December 15, 2025 | 123.82 | 121.55 | 121.55 | 124.12 | 121.32 | 247,320 |
| December 12, 2025 | 125.59 | 122.47 | 122.47 | 125.59 | 122.13 | 224,322 |
| December 11, 2025 | 124.14 | 124.97 | 124.97 | 125.46 | 123.52 | 222,728 |
| December 10, 2025 | 123.49 | 124.14 | 124.09 | 125.22 | 121.94 | 323,200 |
| December 09, 2025 | 122.83 | 123.79 | 123.74 | 125.46 | 122.83 | 249,306 |
| December 08, 2025 | 122.17 | 123.31 | 123.26 | 124.44 | 121.7 | 302,015 |
| December 05, 2025 | 120 | 121.98 | 121.98 | 122.32 | 120 | 232,700 |
| December 04, 2025 | 119.63 | 120.56 | 120.56 | 121.76 | 119.63 | 264,302 |
| December 03, 2025 | 113.49 | 120.1 | 120.1 | 120.22 | 112.7 | 382,200 |
| December 02, 2025 | 114.13 | 112.98 | 112.98 | 114.54 | 112.19 | 166,507 |
| December 01, 2025 | 112.09 | 112.88 | 112.88 | 114.29 | 110.78 | 177,724 |
| November 28, 2025 | 113.91 | 113.4 | 113.4 | 113.91 | 112.81 | 81,219 |
| November 26, 2025 | 113.17 | 113.75 | 113.75 | 114.98 | 112.28 | 159,401 |
| November 25, 2025 | 112.87 | 113.57 | 113.57 | 114.59 | 112.84 | 183,805 |
| November 24, 2025 | 110.47 | 112.13 | 112.13 | 112.53 | 110 | 371,433 |
| November 21, 2025 | 107.31 | 110.61 | 110.61 | 112.36 | 107.04 | 498,000 |
| November 20, 2025 | 110.42 | 106.34 | 106.34 | 111.91 | 105.74 | 153,718 |
| November 19, 2025 | 108.75 | 108.98 | 108.98 | 110.99 | 108.52 | 288,500 |
| November 18, 2025 | 108.18 | 108.08 | 108.08 | 109.79 | 107.96 | 195,823 |
| November 17, 2025 | 110.99 | 108.88 | 108.88 | 111.21 | 107.56 | 292,600 |
| November 14, 2025 | 108.41 | 111.82 | 111.82 | 112.69 | 107.29 | 215,100 |
| November 13, 2025 | 114.76 | 112.01 | 112.01 | 115.41 | 111.37 | 251,600 |
| November 12, 2025 | 116.53 | 115.86 | 115.86 | 117.74 | 115.18 | 178,100 |
| November 11, 2025 | 118.52 | 115.74 | 115.74 | 118.52 | 114.92 | 179,400 |
| November 10, 2025 | 121.02 | 118.9 | 118.9 | 121.02 | 118.03 | 193,840 |
| November 07, 2025 | 119.06 | 119.74 | 119.74 | 119.96 | 116.86 | 320,228 |
| November 06, 2025 | 119.87 | 119.84 | 119.84 | 120.8 | 118.29 | 263,800 |
| November 05, 2025 | 118.65 | 120.28 | 120.28 | 120.68 | 118.26 | 237,600 |
| November 04, 2025 | 116.08 | 117.74 | 117.74 | 119.91 | 115.58 | 398,100 |
| November 03, 2025 | 121.8 | 117.53 | 117.53 | 122.54 | 117.48 | 312,027 |
| October 31, 2025 | 122.31 | 121.85 | 121.85 | 123.74 | 119.44 | 442,113 |
| October 30, 2025 | 121.76 | 122.26 | 122.26 | 129.02 | 120.52 | 507,800 |
| October 29, 2025 | 117.18 | 119.37 | 119.37 | 122.39 | 117.18 | 349,100 |
| October 28, 2025 | 117.37 | 117.77 | 117.77 | 117.82 | 115.73 | 172,341 |
| October 27, 2025 | 119.08 | 117.44 | 117.44 | 119.77 | 116.94 | 122,935 |
| October 24, 2025 | 120 | 118.28 | 118.28 | 120.37 | 117.52 | 195,900 |
| October 23, 2025 | 117.59 | 118.5 | 118.5 | 119.76 | 116.65 | 137,700 |
| October 22, 2025 | 118.39 | 117.67 | 117.67 | 119.58 | 117.38 | 243,638 |
| October 21, 2025 | 115.64 | 118.17 | 118.17 | 118.96 | 115.55 | 248,840 |
| October 20, 2025 | 113.39 | 115.56 | 115.56 | 115.65 | 113.39 | 162,008 |
| October 17, 2025 | 111.35 | 112.49 | 112.49 | 112.64 | 111.34 | 173,900 |