124.36
-1.9(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 126.5 | 124.36 | 124.36 | 126.54 | 123.81 | 324,431 |
| January 12, 2026 | 126.72 | 126.26 | 126.26 | 127.57 | 125.82 | 431,800 |
| January 09, 2026 | 130.35 | 127.83 | 127.83 | 131.1 | 127.64 | 344,420 |
| January 08, 2026 | 129.09 | 130.18 | 130.18 | 130.67 | 128.72 | 496,100 |
| January 07, 2026 | 129.8 | 129.07 | 129.07 | 130.39 | 128.05 | 380,324 |
| January 06, 2026 | 128.68 | 129.7 | 129.7 | 130.85 | 127.5 | 594,100 |
| January 05, 2026 | 125.63 | 128.68 | 128.68 | 129.63 | 125.63 | 395,400 |
| January 02, 2026 | 124.52 | 125.96 | 125.96 | 126.57 | 123.82 | 483,243 |
| December 31, 2025 | 125.97 | 124.52 | 124.52 | 126.28 | 124.45 | 370,510 |
| December 30, 2025 | 126.37 | 125.96 | 125.96 | 126.37 | 124.09 | 342,400 |
| December 29, 2025 | 125.61 | 125.79 | 125.79 | 126.21 | 124.94 | 390,700 |
| December 26, 2025 | 125.77 | 126.02 | 126.02 | 126.49 | 125.15 | 256,927 |
| December 24, 2025 | 126.07 | 125.95 | 125.95 | 126.82 | 125.49 | 248,800 |
| December 23, 2025 | 126.32 | 125.37 | 125.37 | 126.52 | 125.03 | 407,003 |
| December 22, 2025 | 124.95 | 126.32 | 126.32 | 126.86 | 124.95 | 314,513 |
| December 19, 2025 | 124.75 | 124.95 | 124.95 | 125.32 | 123.78 | 722,902 |
| December 18, 2025 | 123.11 | 124.8 | 124.8 | 125.31 | 123.11 | 564,551 |
| December 17, 2025 | 121.48 | 123.04 | 123.04 | 124.47 | 121.09 | 529,400 |
| December 16, 2025 | 122.5 | 121.82 | 121.82 | 122.66 | 120.99 | 991,547 |
| December 15, 2025 | 122.18 | 122.58 | 122.58 | 122.98 | 120.92 | 1.42M |
| December 12, 2025 | 121.45 | 121.07 | 121.07 | 121.46 | 119.2 | 578,579 |
| December 11, 2025 | 119.41 | 120.91 | 120.91 | 121.8 | 119.07 | 929,500 |
| December 10, 2025 | 116.74 | 120.04 | 120.04 | 121.06 | 116.11 | 722,200 |
| December 09, 2025 | 117.17 | 116.61 | 116.61 | 118.91 | 115.52 | 263,974 |
| December 08, 2025 | 116.58 | 116.9 | 116.9 | 117.67 | 115.53 | 467,400 |
| December 05, 2025 | 115.56 | 116.29 | 116.29 | 116.78 | 115.09 | 446,319 |
| December 04, 2025 | 116.39 | 117.1 | 116.35 | 118.28 | 116.39 | 420,900 |
| December 03, 2025 | 114.4 | 117.27 | 117.27 | 117.29 | 113.51 | 531,700 |
| December 02, 2025 | 116.18 | 114.22 | 114.22 | 116.64 | 114.15 | 497,430 |
| December 01, 2025 | 114.39 | 116.31 | 116.31 | 116.65 | 113.26 | 888,726 |
| November 28, 2025 | 114.95 | 114.71 | 114.71 | 115.24 | 113.91 | 283,900 |
| November 26, 2025 | 114.34 | 114.54 | 114.54 | 115.96 | 113.76 | 534,400 |
| November 25, 2025 | 113.25 | 114.75 | 114.75 | 115.4 | 113.25 | 668,700 |
| November 24, 2025 | 114.19 | 112.86 | 112.86 | 114.46 | 112.4 | 787,718 |
| November 21, 2025 | 112.39 | 114.84 | 114.84 | 115.83 | 111.99 | 477,000 |
| November 20, 2025 | 114.8 | 111.41 | 111.41 | 115.99 | 111.21 | 588,900 |
| November 19, 2025 | 112.84 | 113.78 | 113.78 | 114.1 | 112.21 | 459,015 |
| November 18, 2025 | 110.28 | 112.87 | 112.87 | 113.62 | 109.01 | 424,500 |
| November 17, 2025 | 115.15 | 110.14 | 110.14 | 115.74 | 110.03 | 730,249 |
| November 14, 2025 | 114.81 | 115.44 | 115.44 | 115.6 | 114.1 | 498,300 |
| November 13, 2025 | 116.57 | 115.72 | 115.72 | 117.25 | 114.84 | 580,100 |
| November 12, 2025 | 116.51 | 116.55 | 116.55 | 117.87 | 116.2 | 628,400 |
| November 11, 2025 | 114.97 | 116.17 | 116.17 | 116.39 | 113.66 | 595,300 |
| November 10, 2025 | 114.72 | 115.44 | 115.44 | 116.25 | 114.15 | 415,400 |
| November 07, 2025 | 111.94 | 114.54 | 114.54 | 114.55 | 111.68 | 329,173 |
| November 06, 2025 | 112.71 | 112.68 | 112.68 | 113.63 | 111.91 | 561,846 |
| November 05, 2025 | 112.55 | 112.88 | 112.88 | 114.31 | 111.42 | 454,000 |
| November 04, 2025 | 111.45 | 112.35 | 112.35 | 112.67 | 110.9 | 462,600 |
| November 03, 2025 | 111.71 | 112.3 | 112.3 | 112.35 | 110.33 | 520,300 |
| October 31, 2025 | 110.85 | 111.47 | 111.47 | 111.78 | 109.06 | 691,305 |
| October 30, 2025 | 109.41 | 110.35 | 110.35 | 111.37 | 108.74 | 675,322 |
| October 29, 2025 | 111.93 | 109.24 | 109.24 | 112.61 | 109.05 | 752,829 |
| October 28, 2025 | 112.62 | 112.4 | 112.4 | 113.99 | 111.98 | 391,616 |
| October 27, 2025 | 114.42 | 112.53 | 112.53 | 114.91 | 112.33 | 577,547 |
| October 24, 2025 | 113.93 | 113.8 | 113.8 | 116.46 | 113.28 | 734,200 |
| October 23, 2025 | 114.12 | 114 | 114 | 117.55 | 110.81 | 1.15M |
| October 22, 2025 | 118.39 | 115.38 | 115.38 | 118.39 | 114.98 | 849,422 |
| October 21, 2025 | 118.07 | 117.63 | 117.63 | 119.66 | 117.45 | 488,300 |
| October 20, 2025 | 116.24 | 118.48 | 118.48 | 119 | 116.01 | 490,500 |
| October 17, 2025 | 114.48 | 115.79 | 115.79 | 116.26 | 112.89 | 793,203 |