121.44
+0.41(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 120.73 | 121.44 | 121.44 | 121.58 | 120.64 | 128,084 |
| December 23, 2025 | 121.34 | 121.03 | 121.03 | 121.82 | 120.15 | 351,500 |
| December 22, 2025 | 119.9 | 121.34 | 121.34 | 122.04 | 119.6 | 392,400 |
| December 19, 2025 | 119.08 | 119.98 | 119.98 | 120.07 | 118.49 | 680,652 |
| December 18, 2025 | 119.92 | 119.32 | 119.32 | 120.42 | 119.05 | 277,400 |
| December 17, 2025 | 118.43 | 119.21 | 119.21 | 120.18 | 118.37 | 413,107 |
| December 16, 2025 | 119.9 | 118.6 | 118.6 | 119.9 | 118.29 | 295,408 |
| December 15, 2025 | 119.66 | 119.33 | 119.33 | 120.89 | 119.07 | 381,737 |
| December 12, 2025 | 119.47 | 119.09 | 119.09 | 119.71 | 116.24 | 276,800 |
| December 11, 2025 | 119 | 120.56 | 120.56 | 121.39 | 118.9 | 286,718 |
| December 10, 2025 | 115.22 | 119.41 | 119.41 | 120.46 | 115.22 | 249,310 |
| December 09, 2025 | 115.36 | 115.7 | 115.7 | 117.1 | 115.36 | 153,438 |
| December 08, 2025 | 115.75 | 115.36 | 115.36 | 116.7 | 115.12 | 213,500 |
| December 05, 2025 | 116.46 | 115.98 | 115.98 | 117.03 | 115.32 | 175,407 |
| December 04, 2025 | 115.99 | 116.48 | 116.33 | 117.24 | 115.89 | 182,358 |
| December 03, 2025 | 114.42 | 116.54 | 116.54 | 118.03 | 114.24 | 249,241 |
| December 02, 2025 | 115.44 | 114.84 | 114.84 | 115.99 | 114.51 | 213,516 |
| December 01, 2025 | 112.4 | 114.73 | 114.73 | 115.5 | 111.54 | 250,200 |
| November 28, 2025 | 113.97 | 112.62 | 112.62 | 113.97 | 112.46 | 131,930 |
| November 26, 2025 | 112.86 | 113.54 | 113.54 | 114.76 | 112.51 | 281,200 |
| November 25, 2025 | 109.93 | 113.34 | 113.34 | 114 | 109.93 | 238,500 |
| November 24, 2025 | 109.52 | 109.54 | 109.54 | 110.62 | 108.69 | 284,401 |
| November 21, 2025 | 106.98 | 109.54 | 109.54 | 110.82 | 106.8 | 331,400 |
| November 20, 2025 | 107.02 | 105.87 | 105.87 | 108.7 | 105.57 | 296,632 |
| November 19, 2025 | 104.77 | 106.51 | 106.51 | 106.88 | 104.65 | 217,940 |
| November 18, 2025 | 102.72 | 104.95 | 104.95 | 105.58 | 102.72 | 332,542 |
| November 17, 2025 | 106.89 | 103.16 | 103.16 | 107.88 | 102.92 | 341,500 |
| November 14, 2025 | 106.87 | 107.56 | 107.56 | 108.33 | 106 | 230,900 |
| November 13, 2025 | 108.77 | 107.71 | 107.71 | 109.51 | 107.23 | 216,400 |
| November 12, 2025 | 108.78 | 108.77 | 108.77 | 110.95 | 108.25 | 284,200 |
| November 11, 2025 | 108.51 | 109.8 | 109.17 | 110.64 | 107.73 | 188,000 |
| November 10, 2025 | 108.9 | 108.49 | 107.87 | 109.57 | 107.71 | 229,500 |
| November 07, 2025 | 105.89 | 108.07 | 108.07 | 108.1 | 105.6 | 2.21M |
| November 06, 2025 | 107.3 | 106.34 | 106.34 | 109.56 | 105.64 | 251,214 |
| November 05, 2025 | 104.7 | 107.1 | 107.1 | 107.56 | 104.12 | 274,422 |
| November 04, 2025 | 104.56 | 104.31 | 104.31 | 105.14 | 103.95 | 217,112 |
| November 03, 2025 | 103.94 | 105.01 | 105.01 | 105.01 | 102.86 | 248,200 |
| October 31, 2025 | 104.12 | 104.58 | 104.58 | 105.32 | 102.99 | 221,231 |
| October 30, 2025 | 105.83 | 104.77 | 104.77 | 107.49 | 104.6 | 230,800 |
| October 29, 2025 | 107.6 | 105.98 | 105.98 | 109.18 | 105.21 | 348,800 |
| October 28, 2025 | 107.69 | 107.49 | 107.49 | 108.75 | 106.79 | 329,400 |
| October 27, 2025 | 107.26 | 107.91 | 107.91 | 108.85 | 106.25 | 215,320 |
| October 24, 2025 | 105.79 | 106.28 | 106.28 | 106.93 | 105.35 | 252,900 |
| October 23, 2025 | 105.18 | 104.79 | 104.79 | 106.31 | 104.01 | 391,938 |
| October 22, 2025 | 105.99 | 104.8 | 104.8 | 107.27 | 104.54 | 272,671 |
| October 21, 2025 | 109.43 | 106.52 | 106.52 | 109.9 | 105.13 | 484,900 |
| October 20, 2025 | 108.87 | 109.95 | 109.95 | 110.65 | 108.49 | 280,847 |
| October 17, 2025 | 105.91 | 107.76 | 107.76 | 107.97 | 105.01 | 269,000 |
| October 16, 2025 | 110.16 | 104.65 | 104.65 | 110.2 | 103.87 | 356,505 |
| October 15, 2025 | 113.57 | 110.36 | 110.36 | 114.32 | 109.57 | 198,921 |
| October 14, 2025 | 110.73 | 113.38 | 113.38 | 114.29 | 110.23 | 198,336 |
| October 13, 2025 | 110.46 | 111.11 | 111.11 | 111.36 | 109.66 | 184,803 |
| October 10, 2025 | 115.38 | 108.46 | 108.46 | 115.96 | 108.44 | 229,539 |
| October 09, 2025 | 115.63 | 114.89 | 114.89 | 116.8 | 114.07 | 168,507 |
| October 08, 2025 | 115.31 | 115.53 | 115.53 | 117.42 | 114.45 | 349,340 |
| October 07, 2025 | 114.21 | 114.05 | 114.05 | 115.56 | 113.5 | 189,609 |
| October 06, 2025 | 114 | 114.37 | 114.37 | 115.62 | 112.84 | 245,500 |
| October 03, 2025 | 112.06 | 113.34 | 113.34 | 114.06 | 111.85 | 279,236 |
| October 02, 2025 | 111.05 | 111.61 | 111.61 | 111.89 | 106.3 | 176,500 |
| October 01, 2025 | 111.2 | 111.34 | 111.34 | 111.51 | 109.99 | 173,243 |