130.59
-1.66(-1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 132.2 | 130.59 | 130.59 | 133.41 | 130.34 | 135,767 |
| January 12, 2026 | 130.72 | 132.25 | 132.25 | 133.22 | 130.72 | 254,207 |
| January 09, 2026 | 131.32 | 132 | 132 | 133.21 | 129.82 | 303,507 |
| January 08, 2026 | 129.28 | 131.09 | 131.09 | 131.45 | 128.94 | 310,728 |
| January 07, 2026 | 129.99 | 130.24 | 130.24 | 130.49 | 127.44 | 271,700 |
| January 06, 2026 | 127.06 | 129.21 | 129.21 | 129.39 | 126.25 | 285,500 |
| January 05, 2026 | 123.61 | 126.38 | 126.38 | 128.59 | 123.61 | 334,848 |
| January 02, 2026 | 124.1 | 123.71 | 123.71 | 124.97 | 122.34 | 148,584 |
| December 31, 2025 | 124.41 | 123.55 | 123.55 | 124.54 | 123.24 | 174,100 |
| December 30, 2025 | 125.03 | 124.33 | 124.33 | 125.39 | 123.9 | 176,400 |
| December 29, 2025 | 125.21 | 125.2 | 125.2 | 125.55 | 123.58 | 169,800 |
| December 26, 2025 | 124 | 125.03 | 125.03 | 125.39 | 124 | 151,244 |
| 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 |