119.31
-0.793(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 119.89 | 120.1 | 120.1 | 120.19 | 119.42 | 8,900 |
| December 23, 2025 | 119.08 | 119.81 | 119.81 | 119.96 | 118.76 | 26,335 |
| December 22, 2025 | 119.29 | 119.83 | 119.83 | 119.99 | 119.29 | 26,600 |
| December 19, 2025 | 116.64 | 118.18 | 118.18 | 118.48 | 116.64 | 18,100 |
| December 18, 2025 | 115.89 | 115.26 | 115.26 | 116.06 | 114.99 | 26,332 |
| December 17, 2025 | 116.96 | 113.35 | 113.35 | 116.96 | 113.35 | 27,800 |
| December 16, 2025 | 115.74 | 116.43 | 116.43 | 116.67 | 115.44 | 15,400 |
| December 15, 2025 | 118.07 | 116.32 | 116.32 | 118.07 | 116.2 | 24,726 |
| December 12, 2025 | 120.96 | 117.46 | 117.46 | 120.96 | 116.69 | 12,100 |
| December 11, 2025 | 119.18 | 121.41 | 121.41 | 121.45 | 118.54 | 18,943 |
| December 10, 2025 | 119.03 | 120.09 | 120.09 | 120.79 | 118.29 | 43,700 |
| December 09, 2025 | 118.94 | 119.01 | 119.01 | 119.64 | 118.94 | 13,401 |
| December 08, 2025 | 119.64 | 119.01 | 119.01 | 119.64 | 118.77 | 9,300 |
| December 05, 2025 | 119.27 | 118.7 | 118.7 | 119.27 | 118.19 | 11,731 |
| December 04, 2025 | 117.25 | 118.81 | 118.81 | 119.06 | 116.92 | 10,700 |
| December 03, 2025 | 115.77 | 117.13 | 117.13 | 117.15 | 115.33 | 14,634 |
| December 02, 2025 | 116.66 | 116.35 | 116.35 | 117.04 | 116.27 | 7,555 |
| December 01, 2025 | 116 | 115.68 | 115.68 | 116.64 | 115.17 | 22,101 |
| November 28, 2025 | 116.8 | 117.43 | 117.43 | 117.43 | 116.67 | 5,600 |
| November 26, 2025 | 115.81 | 116.21 | 116.21 | 116.75 | 115.48 | 9,004 |
| November 25, 2025 | 113.1 | 114.48 | 114.48 | 114.57 | 112.23 | 9,712 |
| November 24, 2025 | 110.44 | 113.11 | 113.11 | 113.11 | 110.44 | 15,033 |
| November 21, 2025 | 108.94 | 109.32 | 109.32 | 110.09 | 106.53 | 13,938 |
| November 20, 2025 | 115.25 | 108.45 | 108.45 | 115.46 | 108.4 | 20,300 |
| November 19, 2025 | 111.86 | 112.48 | 112.48 | 113.44 | 111.37 | 134,400 |
| November 18, 2025 | 111.61 | 111.21 | 111.21 | 112.13 | 109.78 | 16,700 |
| November 17, 2025 | 112.61 | 111.63 | 111.63 | 113.52 | 110.79 | 12,735 |
| November 14, 2025 | 110.58 | 113.08 | 113.08 | 114.66 | 110.41 | 11,900 |
| November 13, 2025 | 116.96 | 112.93 | 112.93 | 116.96 | 112.65 | 17,100 |
| November 12, 2025 | 118.4 | 117.72 | 117.72 | 118.83 | 117.47 | 18,400 |
| November 11, 2025 | 118.82 | 117.69 | 117.69 | 118.82 | 117.37 | 12,200 |
| November 10, 2025 | 119.23 | 119.33 | 119.33 | 119.72 | 118.02 | 20,108 |
| November 07, 2025 | 114.97 | 117.18 | 117.18 | 117.2 | 113.57 | 24,100 |
| November 06, 2025 | 118.84 | 116.36 | 116.36 | 118.84 | 116.31 | 16,345 |
| November 05, 2025 | 117.88 | 119.45 | 119.45 | 120.13 | 117.77 | 31,000 |
| November 04, 2025 | 118.77 | 118.14 | 118.14 | 120.15 | 118.14 | 11,435 |
| November 03, 2025 | 121.16 | 121.34 | 121.34 | 121.58 | 120.4 | 18,824 |
| October 31, 2025 | 121.46 | 121.61 | 121.61 | 122.1 | 120.56 | 9,207 |
| October 30, 2025 | 121.63 | 120.68 | 120.68 | 122.9 | 120.68 | 11,200 |
| October 29, 2025 | 122.02 | 123.06 | 123.06 | 123.91 | 122.02 | 14,922 |
| October 28, 2025 | 122.79 | 121.82 | 121.82 | 122.79 | 121.82 | 12,400 |
| October 27, 2025 | 123.1 | 122.63 | 122.63 | 123.19 | 122.11 | 16,400 |
| October 24, 2025 | 121.85 | 121.52 | 121.52 | 121.96 | 121.51 | 13,507 |
| October 23, 2025 | 117.19 | 119.12 | 119.12 | 119.32 | 117.19 | 12,218 |
| October 22, 2025 | 118.74 | 116.21 | 116.21 | 118.74 | 114.9 | 7,503 |
| October 21, 2025 | 119.25 | 119.04 | 119.04 | 119.4 | 118.79 | 12,356 |
| October 20, 2025 | 119.93 | 119.76 | 119.76 | 120.24 | 119.37 | 9,914 |
| October 17, 2025 | 118.42 | 118.41 | 118.41 | 118.91 | 117.14 | 7,727 |
| October 16, 2025 | 121.3 | 119.3 | 119.3 | 121.38 | 119.14 | 16,068 |
| October 15, 2025 | 121.88 | 120.64 | 120.64 | 122.09 | 119.57 | 35,448 |
| October 14, 2025 | 118.29 | 120.04 | 120.04 | 121.02 | 118.29 | 13,400 |
| October 13, 2025 | 118.77 | 120.05 | 120.05 | 120.3 | 118.77 | 7,300 |
| October 10, 2025 | 120.29 | 116.22 | 116.22 | 120.84 | 116.22 | 12,442 |
| October 09, 2025 | 120.5 | 119.98 | 119.98 | 120.5 | 119.57 | 8,300 |
| October 08, 2025 | 120 | 120.77 | 120.77 | 120.77 | 119.94 | 8,000 |
| October 07, 2025 | 120 | 119.34 | 119.34 | 120.28 | 118.12 | 14,775 |
| October 06, 2025 | 120.2 | 119.73 | 119.73 | 120.67 | 119.63 | 17,100 |
| October 03, 2025 | 119.99 | 119.24 | 119.24 | 120.31 | 119.2 | 65,700 |
| October 02, 2025 | 119.31 | 119.53 | 119.53 | 119.62 | 118.49 | 22,723 |
| October 01, 2025 | 117.12 | 118.63 | 118.63 | 118.74 | 117.12 | 24,232 |