127.98
-1.24(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 130.2 | 128 | 128 | 130.2 | 127.8 | 590,453 |
| December 11, 2025 | 130.67 | 129.22 | 129.22 | 130.89 | 128.79 | 502,000 |
| December 10, 2025 | 130.29 | 130.5 | 130.5 | 131.53 | 130.03 | 1M |
| December 09, 2025 | 131.15 | 129.72 | 129.72 | 132.21 | 129.21 | 487,548 |
| December 08, 2025 | 133.11 | 131.49 | 131.49 | 134.14 | 130.86 | 446,400 |
| December 05, 2025 | 132.91 | 132.85 | 132.85 | 134.09 | 131.97 | 452,026 |
| December 04, 2025 | 132.25 | 132.5 | 132.5 | 132.96 | 131.55 | 246,900 |
| December 03, 2025 | 131.49 | 132.23 | 132.23 | 132.82 | 130.56 | 355,842 |
| December 02, 2025 | 132.23 | 131.85 | 131.85 | 132.67 | 131.25 | 464,300 |
| December 01, 2025 | 130.98 | 132.57 | 132.57 | 133.26 | 130.69 | 366,210 |
| November 28, 2025 | 132.99 | 132.39 | 132.39 | 132.99 | 131.82 | 314,795 |
| November 26, 2025 | 132.89 | 132.42 | 132.42 | 134.63 | 131.88 | 325,700 |
| November 25, 2025 | 132.7 | 132.54 | 132.54 | 134.32 | 132.4 | 371,214 |
| November 24, 2025 | 130.87 | 132.1 | 132.1 | 132.74 | 130.28 | 592,500 |
| November 21, 2025 | 128.97 | 131.27 | 131.27 | 131.58 | 128.38 | 365,000 |
| November 20, 2025 | 127.97 | 127.82 | 127.82 | 128.88 | 127.13 | 263,673 |
| November 19, 2025 | 128.7 | 127.37 | 127.37 | 129.22 | 127.14 | 450,200 |
| November 18, 2025 | 126.47 | 129.3 | 129.3 | 130.64 | 125.96 | 462,945 |
| November 17, 2025 | 129.31 | 126.66 | 126.66 | 130.39 | 126.3 | 572,600 |
| November 14, 2025 | 126.83 | 129.63 | 129.63 | 129.92 | 126.48 | 556,105 |
| November 13, 2025 | 127.99 | 127.56 | 127.56 | 130.55 | 126.68 | 596,500 |
| November 12, 2025 | 128.24 | 128.09 | 128.09 | 129.38 | 127.24 | 660,300 |
| November 11, 2025 | 125.13 | 127.47 | 127.47 | 128.64 | 124.41 | 719,119 |
| November 10, 2025 | 125.81 | 124.94 | 124.94 | 126.99 | 124.73 | 546,724 |
| November 07, 2025 | 120.54 | 126.35 | 126.35 | 127.5 | 120.54 | 1.25M |
| November 06, 2025 | 117.99 | 119.97 | 119.97 | 121 | 117.52 | 593,794 |
| November 05, 2025 | 120.46 | 118.49 | 118.49 | 120.63 | 117.72 | 803,600 |
| November 04, 2025 | 119.6 | 119.6 | 119.6 | 120.19 | 118.32 | 612,926 |
| November 03, 2025 | 118.52 | 119.52 | 119.52 | 119.64 | 117.38 | 605,100 |
| October 31, 2025 | 115.12 | 118.59 | 118.59 | 118.88 | 114.45 | 439,587 |
| October 30, 2025 | 115.92 | 116.11 | 116.11 | 117.9 | 115.92 | 341,211 |
| October 29, 2025 | 118.66 | 116.42 | 116.42 | 119.05 | 116.07 | 376,116 |
| October 28, 2025 | 119.68 | 119.38 | 119.38 | 119.86 | 118.32 | 317,978 |
| October 27, 2025 | 120.35 | 120.02 | 120.02 | 120.57 | 119.41 | 335,300 |
| October 24, 2025 | 120.92 | 120.19 | 120.19 | 121.17 | 119.84 | 250,128 |
| October 23, 2025 | 121.4 | 120.05 | 120.05 | 121.59 | 119.18 | 304,941 |
| October 22, 2025 | 121.28 | 121.15 | 121.15 | 121.63 | 120.23 | 386,844 |
| October 21, 2025 | 120.34 | 121.11 | 121.11 | 122.17 | 119.89 | 449,707 |
| October 20, 2025 | 119.01 | 120.1 | 120.1 | 120.7 | 118.97 | 434,700 |
| October 17, 2025 | 118.16 | 119.02 | 119.02 | 121.18 | 117.56 | 671,200 |
| October 16, 2025 | 120.48 | 118.11 | 118.11 | 120.83 | 116.94 | 396,300 |
| October 15, 2025 | 120.45 | 121 | 121 | 122.5 | 119.8 | 451,800 |
| October 14, 2025 | 118.38 | 120 | 120 | 120.26 | 118.38 | 235,027 |
| October 13, 2025 | 118.31 | 118.99 | 118.99 | 119.28 | 117.38 | 340,862 |
| October 10, 2025 | 119.52 | 117.32 | 117.32 | 119.52 | 117.05 | 443,350 |
| October 09, 2025 | 121.09 | 118.38 | 118.38 | 121.09 | 118.29 | 361,108 |
| October 08, 2025 | 121.36 | 120.79 | 120.79 | 121.75 | 119.9 | 269,146 |
| October 07, 2025 | 122.52 | 121.47 | 121.47 | 122.52 | 120.54 | 361,730 |
| October 06, 2025 | 123.84 | 122.2 | 122.2 | 123.84 | 120.43 | 352,641 |
| October 03, 2025 | 122.39 | 123.22 | 123.22 | 124.19 | 122.11 | 525,046 |
| October 02, 2025 | 122.22 | 122.03 | 122.03 | 122.64 | 120.74 | 318,000 |
| October 01, 2025 | 121.9 | 122.32 | 122.32 | 122.84 | 121 | 755,732 |
| September 30, 2025 | 120.59 | 122.42 | 122.42 | 122.57 | 120.56 | 477,100 |
| September 29, 2025 | 121.99 | 120.92 | 120.92 | 122.16 | 120.66 | 421,723 |
| September 26, 2025 | 120.98 | 121.63 | 121.63 | 122.11 | 120.89 | 326,000 |
| September 25, 2025 | 122.54 | 120.6 | 120.6 | 123.13 | 120.52 | 588,500 |
| September 24, 2025 | 124.01 | 123.02 | 123.02 | 124.01 | 122.6 | 546,500 |
| September 23, 2025 | 124 | 124.33 | 124.33 | 125.01 | 123.19 | 338,642 |
| September 22, 2025 | 123.7 | 124.23 | 124.23 | 124.61 | 122.99 | 313,800 |
| September 19, 2025 | 124.18 | 123.75 | 123.75 | 124.26 | 123 | 1M |