124.56
+0.65(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 124.17 | 124.56 | 124.56 | 125.15 | 123.81 | 89,034 |
| December 23, 2025 | 122.66 | 123.91 | 123.91 | 124.4 | 122.16 | 278,700 |
| December 22, 2025 | 124.46 | 123.12 | 123.12 | 125.87 | 122.13 | 332,520 |
| December 19, 2025 | 126.15 | 124.68 | 124.68 | 126.87 | 123.27 | 1.18M |
| December 18, 2025 | 124.78 | 127.54 | 127.54 | 129.48 | 123.95 | 586,970 |
| December 17, 2025 | 122.97 | 124.21 | 124.21 | 125.51 | 122.97 | 317,200 |
| December 16, 2025 | 121.78 | 123.51 | 123.51 | 125.22 | 121.69 | 415,700 |
| December 15, 2025 | 120.28 | 121.46 | 121.46 | 121.85 | 119.98 | 259,800 |
| December 12, 2025 | 122.65 | 119.32 | 119.32 | 123.49 | 118.2 | 244,021 |
| December 11, 2025 | 121.35 | 122.57 | 122.57 | 122.98 | 121.05 | 305,400 |
| December 10, 2025 | 116.36 | 120.79 | 120.79 | 122.52 | 116.29 | 447,600 |
| December 09, 2025 | 115.2 | 116.37 | 116.37 | 117.11 | 115.2 | 240,942 |
| December 08, 2025 | 117.37 | 115.04 | 115.04 | 117.37 | 114.79 | 197,653 |
| December 05, 2025 | 113.75 | 116.39 | 116.39 | 116.5 | 113.75 | 229,627 |
| December 04, 2025 | 114.77 | 113.8 | 113.8 | 115.46 | 113.51 | 233,423 |
| December 03, 2025 | 112.35 | 114.16 | 114.16 | 116.11 | 112.35 | 357,600 |
| December 02, 2025 | 111.74 | 111.53 | 111.53 | 111.89 | 109.47 | 340,200 |
| December 01, 2025 | 108.46 | 111.77 | 111.77 | 111.9 | 108.46 | 291,064 |
| November 28, 2025 | 109.22 | 108.98 | 108.98 | 110.23 | 108.78 | 75,613 |
| November 26, 2025 | 108.51 | 109.14 | 109.14 | 111.19 | 108.22 | 349,700 |
| November 25, 2025 | 105.51 | 109.19 | 109.19 | 110.31 | 105.46 | 355,500 |
| November 24, 2025 | 105.06 | 105.18 | 105.18 | 107.01 | 104.29 | 324,334 |
| November 21, 2025 | 102.76 | 105.21 | 105.21 | 107.74 | 102.42 | 549,600 |
| November 20, 2025 | 104.74 | 102.05 | 102.05 | 106.36 | 101.98 | 387,400 |
| November 19, 2025 | 104.13 | 103.59 | 103.59 | 104.91 | 103.07 | 192,300 |
| November 18, 2025 | 103.64 | 104.28 | 104.28 | 105.04 | 102.45 | 215,900 |
| November 17, 2025 | 106.74 | 104.66 | 104.66 | 106.74 | 103.41 | 243,600 |
| November 14, 2025 | 105.99 | 106.84 | 106.84 | 107.57 | 104.79 | 284,100 |
| November 13, 2025 | 109.22 | 106.6 | 106.6 | 111.14 | 106.29 | 477,100 |
| November 12, 2025 | 108.42 | 110.17 | 110.17 | 111.15 | 108.42 | 384,500 |
| November 11, 2025 | 109.08 | 108.46 | 108.46 | 109.09 | 106.39 | 267,200 |
| November 10, 2025 | 111.71 | 109.12 | 109.12 | 112.25 | 108.9 | 379,031 |
| November 07, 2025 | 110.82 | 110.86 | 110.86 | 114.44 | 109 | 531,300 |
| November 06, 2025 | 108.36 | 107.9 | 107.9 | 109.24 | 106.45 | 519,800 |
| November 05, 2025 | 103 | 109.81 | 109.45 | 113.93 | 101.44 | 791,860 |
| November 04, 2025 | 99.34 | 98.07 | 97.75 | 99.72 | 97.63 | 325,000 |
| November 03, 2025 | 100.53 | 99.96 | 99.63 | 102.47 | 99.31 | 417,990 |
| October 31, 2025 | 97.36 | 100.95 | 100.62 | 101.38 | 96.7 | 472,541 |
| October 30, 2025 | 97.99 | 97.33 | 97.01 | 99.38 | 97.03 | 248,624 |
| October 29, 2025 | 98.47 | 98.46 | 98.14 | 100.85 | 97.9 | 323,400 |
| October 28, 2025 | 98.5 | 97.71 | 97.39 | 100.76 | 97.62 | 467,532 |
| October 27, 2025 | 94.22 | 98 | 97.68 | 98.13 | 94.2 | 400,330 |
| October 24, 2025 | 94.22 | 93.22 | 93.22 | 94.22 | 93.13 | 192,325 |
| October 23, 2025 | 93.9 | 93.81 | 93.81 | 95.01 | 92.64 | 254,700 |
| October 22, 2025 | 94.98 | 93.43 | 93.43 | 95.08 | 93.27 | 212,900 |
| October 21, 2025 | 94.09 | 94.78 | 94.78 | 95.42 | 94.03 | 285,900 |
| October 20, 2025 | 94.62 | 94.47 | 94.47 | 95.6 | 93.96 | 182,626 |
| October 17, 2025 | 94 | 94.49 | 94.49 | 95.02 | 93.11 | 279,937 |
| October 16, 2025 | 95.17 | 93.87 | 93.87 | 95.96 | 93.7 | 331,100 |
| October 15, 2025 | 93.23 | 94.61 | 94.61 | 95.71 | 93.14 | 464,400 |
| October 14, 2025 | 88.59 | 92.98 | 92.98 | 93.19 | 88.59 | 405,200 |
| October 13, 2025 | 89.46 | 90.11 | 90.11 | 91.13 | 88.5 | 587,800 |
| October 10, 2025 | 92.04 | 88.05 | 88.05 | 92.04 | 86.97 | 760,143 |
| October 09, 2025 | 97.57 | 94.14 | 94.14 | 97.57 | 94.06 | 330,401 |
| October 08, 2025 | 96.54 | 97.47 | 97.4 | 97.77 | 95.22 | 297,437 |
| October 07, 2025 | 98.16 | 96.3 | 96.3 | 99.6 | 96.22 | 363,318 |
| October 06, 2025 | 101.08 | 98.75 | 98.75 | 101.08 | 98.74 | 309,200 |
| October 03, 2025 | 99.85 | 100.39 | 100.39 | 101.49 | 99.85 | 234,115 |
| October 02, 2025 | 98.23 | 99.4 | 99.4 | 99.44 | 98.1 | 241,600 |
| October 01, 2025 | 98.07 | 98.79 | 98.79 | 99.57 | 97.37 | 274,324 |