125.60
-1.58(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 127.04 | 125.6 | 125.6 | 128.19 | 124.9 | 407,800 |
| January 12, 2026 | 122.99 | 127.18 | 127.18 | 127.43 | 121.82 | 478,241 |
| January 09, 2026 | 124.57 | 124.17 | 124.17 | 124.98 | 122.26 | 534,013 |
| January 08, 2026 | 127.55 | 124.14 | 124.14 | 127.55 | 122.89 | 552,122 |
| January 07, 2026 | 127.01 | 128.47 | 128.47 | 129.38 | 126.58 | 549,957 |
| January 06, 2026 | 124.43 | 125.69 | 125.69 | 126.07 | 123.02 | 875,300 |
| January 05, 2026 | 124.44 | 125.58 | 125.58 | 128.18 | 124.18 | 577,622 |
| January 02, 2026 | 126.63 | 124.18 | 124.18 | 126.63 | 122.78 | 580,400 |
| December 31, 2025 | 126.88 | 125.36 | 125.36 | 126.88 | 125.35 | 438,500 |
| December 30, 2025 | 127.68 | 126.79 | 126.79 | 128.33 | 125.92 | 471,530 |
| December 29, 2025 | 128.2 | 127.56 | 127.56 | 129.11 | 126.79 | 377,300 |
| December 26, 2025 | 127.19 | 128.4 | 128.4 | 129.41 | 127.1 | 343,962 |
| December 24, 2025 | 126.56 | 127.18 | 127.18 | 128.33 | 125.7 | 164,733 |
| December 23, 2025 | 126.95 | 126.87 | 126.87 | 128.12 | 125.01 | 400,900 |
| December 22, 2025 | 125.17 | 128.16 | 128.16 | 128.77 | 124.55 | 639,805 |
| December 19, 2025 | 125.35 | 125.19 | 125.19 | 126.3 | 123.51 | 2.03M |
| December 18, 2025 | 124.88 | 125.1 | 125.1 | 125.86 | 122.88 | 642,200 |
| December 17, 2025 | 119.78 | 123.19 | 123.19 | 123.51 | 119.78 | 900,601 |
| December 16, 2025 | 119.33 | 120.95 | 120.95 | 121.13 | 118 | 847,900 |
| December 15, 2025 | 122.53 | 119.8 | 119.8 | 122.74 | 119.45 | 654,845 |
| December 12, 2025 | 123.92 | 121.59 | 121.59 | 124.42 | 120.98 | 598,388 |
| December 11, 2025 | 123.24 | 124.1 | 124.1 | 125.65 | 121.9 | 810,429 |
| December 10, 2025 | 122.19 | 123.24 | 123.24 | 124.26 | 120.84 | 878,612 |
| December 09, 2025 | 121.65 | 122.19 | 122.19 | 122.59 | 119.27 | 877,660 |
| December 08, 2025 | 123.63 | 121.46 | 121.46 | 123.97 | 120.01 | 692,423 |
| December 05, 2025 | 118.84 | 120.99 | 120.99 | 121.65 | 114.47 | 1.2M |
| December 04, 2025 | 123.77 | 121.34 | 121.34 | 123.77 | 119.24 | 669,569 |
| December 03, 2025 | 122.39 | 123.95 | 123.95 | 124.16 | 121.65 | 452,500 |
| December 02, 2025 | 122.83 | 123.49 | 123.49 | 125.54 | 121.32 | 506,030 |
| December 01, 2025 | 122.73 | 121.25 | 121.25 | 123.35 | 120.63 | 693,600 |
| November 28, 2025 | 122.5 | 123.5 | 123.5 | 124.29 | 122.5 | 279,100 |
| November 26, 2025 | 124.09 | 123.26 | 123.26 | 125 | 121.82 | 439,719 |
| November 25, 2025 | 120.73 | 123.96 | 123.96 | 124.73 | 119.63 | 824,534 |
| November 24, 2025 | 119.95 | 120.09 | 120.09 | 121.53 | 119.22 | 474,900 |
| November 21, 2025 | 117.39 | 119.76 | 119.76 | 121.66 | 116.33 | 573,621 |
| November 20, 2025 | 121.75 | 117.69 | 117.69 | 123.21 | 117.4 | 497,400 |
| November 19, 2025 | 122.4 | 119.5 | 119.5 | 122.81 | 117.81 | 974,981 |
| November 18, 2025 | 124.99 | 122.54 | 122.54 | 126.51 | 122.43 | 658,049 |
| November 17, 2025 | 126.55 | 125.85 | 125.85 | 128.37 | 124.3 | 452,100 |
| November 14, 2025 | 124.59 | 127.38 | 127.38 | 129.39 | 124.52 | 642,700 |
| November 13, 2025 | 127 | 126.62 | 126.62 | 132.34 | 125.53 | 934,089 |
| November 12, 2025 | 129.51 | 127.67 | 127.67 | 130.07 | 127.18 | 686,400 |
| November 11, 2025 | 129.94 | 128.58 | 128.58 | 130.44 | 126.65 | 594,611 |
| November 10, 2025 | 130.22 | 130.38 | 130.38 | 130.75 | 127.51 | 658,919 |
| November 07, 2025 | 124.09 | 127.44 | 127.44 | 127.53 | 121.45 | 967,100 |
| November 06, 2025 | 128.08 | 125.08 | 125.08 | 129.49 | 122.53 | 1.13M |
| November 05, 2025 | 135.18 | 128.65 | 128.65 | 135.73 | 128.46 | 1.48M |
| November 04, 2025 | 138.85 | 135.82 | 135.82 | 139.6 | 134.1 | 1.02M |
| November 03, 2025 | 139.31 | 140.37 | 140.37 | 141.53 | 137.74 | 1.3M |
| October 31, 2025 | 138.02 | 139.22 | 139.22 | 140.74 | 136.59 | 992,201 |
| October 30, 2025 | 139.3 | 137.62 | 137.62 | 143.51 | 136.01 | 1.36M |
| October 29, 2025 | 145.76 | 140.14 | 140.14 | 145.87 | 134.72 | 2.54M |
| October 28, 2025 | 160.59 | 145.78 | 145.78 | 167.43 | 140.28 | 3.52M |
| October 27, 2025 | 174.27 | 174.15 | 174.15 | 175.03 | 170.58 | 701,343 |
| October 24, 2025 | 170.32 | 169.92 | 169.92 | 171.88 | 169.35 | 454,305 |
| October 23, 2025 | 171.12 | 168.03 | 168.03 | 171.72 | 167.03 | 570,871 |
| October 22, 2025 | 174.77 | 170.06 | 170.06 | 174.77 | 168.39 | 474,009 |
| October 21, 2025 | 175.2 | 174.89 | 174.89 | 177.81 | 173.96 | 459,820 |
| October 20, 2025 | 174.75 | 176.43 | 176.43 | 177.6 | 174.28 | 448,200 |
| October 17, 2025 | 169.17 | 171.9 | 171.9 | 173.25 | 168.79 | 447,018 |