132.92
-3.69(-2.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 135.28 | 132.92 | 132.92 | 135.93 | 132.14 | 390,054 |
| January 13, 2026 | 148.69 | 136.61 | 136.61 | 150 | 135.53 | 969,720 |
| January 12, 2026 | 130.5 | 137.8 | 137.8 | 141.38 | 130.5 | 555,392 |
| January 09, 2026 | 132.83 | 131.67 | 131.67 | 134.93 | 130.41 | 232,230 |
| January 08, 2026 | 131.75 | 129.79 | 129.79 | 131.89 | 125.29 | 444,140 |
| January 07, 2026 | 132.9 | 132.38 | 132.38 | 134.59 | 130.49 | 366,143 |
| January 06, 2026 | 125.19 | 133.31 | 133.31 | 134.88 | 125.19 | 733,937 |
| January 05, 2026 | 119.53 | 123.88 | 123.88 | 124.87 | 116.6 | 636,892 |
| January 02, 2026 | 110.55 | 115.5 | 115.5 | 116.81 | 110.55 | 307,641 |
| December 31, 2025 | 108.42 | 106.35 | 106.35 | 108.65 | 106.13 | 239,400 |
| December 30, 2025 | 109.03 | 108.6 | 108.6 | 110.04 | 108.16 | 195,300 |
| December 29, 2025 | 107.54 | 107.9 | 107.9 | 109.56 | 106.21 | 122,625 |
| December 26, 2025 | 109.71 | 109.05 | 109.05 | 110.33 | 108.6 | 148,051 |
| December 24, 2025 | 109.1 | 109.14 | 109.14 | 109.91 | 108.45 | 219,546 |
| December 23, 2025 | 105.88 | 108.79 | 108.79 | 108.97 | 105.51 | 280,850 |
| December 22, 2025 | 106.45 | 105.98 | 105.98 | 106.84 | 104.8 | 204,853 |
| December 19, 2025 | 103.62 | 104.04 | 104.04 | 106.76 | 103.45 | 352,669 |
| December 18, 2025 | 106.66 | 101.71 | 101.71 | 107.47 | 101.39 | 436,666 |
| December 17, 2025 | 110.73 | 103.11 | 103.11 | 111.1 | 102.09 | 688,825 |
| December 16, 2025 | 109.91 | 111.31 | 111.31 | 112.7 | 109.34 | 381,447 |
| December 15, 2025 | 112.19 | 109.35 | 109.35 | 113.16 | 109.04 | 356,678 |
| December 12, 2025 | 116.37 | 111.95 | 111.95 | 118.03 | 110.08 | 439,515 |
| December 11, 2025 | 118.15 | 118.21 | 118.21 | 119.35 | 117 | 418,121 |
| December 10, 2025 | 118.5 | 121.12 | 121.12 | 121.98 | 118.19 | 463,100 |
| December 09, 2025 | 116.73 | 119.2 | 119.2 | 119.81 | 116.57 | 278,422 |
| December 08, 2025 | 117.64 | 118.77 | 118.77 | 118.99 | 117.24 | 346,227 |
| December 05, 2025 | 119.84 | 117.07 | 117.07 | 120.19 | 116.3 | 315,460 |
| December 04, 2025 | 114.26 | 118.41 | 118.41 | 118.88 | 114.22 | 318,489 |
| December 03, 2025 | 112.06 | 116.93 | 116.93 | 117.2 | 109.48 | 842,072 |
| December 02, 2025 | 108.15 | 110.9 | 110.9 | 113.56 | 108.15 | 1.17M |
| December 01, 2025 | 103.81 | 105.4 | 105.4 | 106.89 | 103.14 | 243,602 |
| November 28, 2025 | 104.26 | 105.3 | 105.3 | 105.49 | 103.47 | 120,200 |
| November 26, 2025 | 104.41 | 104.26 | 104.26 | 107.12 | 103.39 | 504,417 |
| November 25, 2025 | 99.2 | 103.35 | 103.35 | 103.67 | 98.98 | 443,805 |
| November 24, 2025 | 95.66 | 101.15 | 101.15 | 101.93 | 95.66 | 615,515 |
| November 21, 2025 | 93.5 | 94.4 | 94.4 | 95.43 | 91.91 | 552,000 |
| November 20, 2025 | 103.35 | 94.56 | 94.56 | 104.34 | 94.5 | 701,877 |
| November 19, 2025 | 94.89 | 100.04 | 100.04 | 101.11 | 94.89 | 595,620 |
| November 18, 2025 | 94.76 | 94.76 | 94.76 | 96.55 | 92 | 447,300 |
| November 17, 2025 | 95.85 | 95.88 | 95.88 | 97.8 | 94.91 | 308,600 |
| November 14, 2025 | 97.74 | 96.19 | 96.19 | 100.71 | 95.61 | 522,206 |
| November 13, 2025 | 101.83 | 99.57 | 99.57 | 102.7 | 97.77 | 510,800 |
| November 12, 2025 | 105.35 | 103.06 | 103.06 | 105.7 | 101.08 | 557,715 |
| November 11, 2025 | 110.5 | 104.1 | 104.1 | 110.86 | 102.71 | 824,423 |
| November 10, 2025 | 109 | 111.2 | 111.2 | 112.45 | 108 | 1.12M |
| November 07, 2025 | 117.5 | 119.12 | 119.12 | 119.25 | 112.47 | 533,600 |
| November 06, 2025 | 118.36 | 120.25 | 120.25 | 121.36 | 116.54 | 573,916 |
| November 05, 2025 | 117.56 | 123.74 | 123.74 | 125.53 | 117.56 | 202,800 |
| November 04, 2025 | 119.73 | 117.46 | 117.46 | 122.13 | 116.86 | 301,231 |
| November 03, 2025 | 124.17 | 123.44 | 123.44 | 125.53 | 121.63 | 374,000 |
| October 31, 2025 | 124.22 | 123.82 | 123.82 | 127.67 | 122.01 | 325,700 |
| October 30, 2025 | 126 | 124.03 | 124.03 | 127.86 | 123.37 | 342,143 |
| October 29, 2025 | 123.74 | 128.23 | 128.23 | 129.41 | 123.74 | 745,628 |
| October 28, 2025 | 119.48 | 118.49 | 118.49 | 119.48 | 116.16 | 384,070 |
| October 27, 2025 | 123.18 | 120.55 | 120.55 | 124.55 | 119.89 | 603,500 |
| October 24, 2025 | 119.99 | 119.15 | 119.15 | 122.08 | 117.99 | 434,716 |
| October 23, 2025 | 115.84 | 118.08 | 118.08 | 118.48 | 114.87 | 496,305 |
| October 22, 2025 | 119.06 | 115.91 | 115.91 | 120.23 | 113.12 | 426,500 |
| October 21, 2025 | 121.86 | 120.38 | 120.38 | 123.31 | 119.65 | 402,449 |
| October 20, 2025 | 122.77 | 122.89 | 122.89 | 123.5 | 121.13 | 510,466 |