118.80
-0.18(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 119.01 | 118.8 | 118.8 | 120.26 | 118.36 | 343,400 |
| January 12, 2026 | 119.96 | 118.98 | 118.98 | 121.08 | 118.32 | 538,212 |
| January 09, 2026 | 123.19 | 121.54 | 121.54 | 123.98 | 120.9 | 615,847 |
| January 08, 2026 | 119.47 | 122.96 | 122.96 | 123.98 | 119.47 | 334,249 |
| January 07, 2026 | 120.94 | 120.24 | 120.24 | 121.57 | 118.83 | 327,740 |
| January 06, 2026 | 118.97 | 121.43 | 121.43 | 121.54 | 118.41 | 415,737 |
| January 05, 2026 | 115.99 | 119.73 | 119.73 | 120.77 | 115.99 | 436,400 |
| January 02, 2026 | 115.12 | 116.48 | 116.48 | 117.14 | 113.61 | 332,400 |
| December 31, 2025 | 116.74 | 115.04 | 115.04 | 116.79 | 114.98 | 390,016 |
| December 30, 2025 | 117.16 | 116.68 | 116.68 | 117.16 | 116.36 | 324,200 |
| December 29, 2025 | 119.13 | 117.16 | 117.16 | 119.45 | 116.56 | 516,915 |
| December 26, 2025 | 118.92 | 118.9 | 118.9 | 119.08 | 118.14 | 275,704 |
| December 24, 2025 | 119.52 | 118.9 | 118.9 | 119.73 | 118.58 | 173,942 |
| December 23, 2025 | 119.42 | 119.21 | 119.21 | 120.06 | 119.03 | 307,500 |
| December 22, 2025 | 118.95 | 119.91 | 119.91 | 120.26 | 118.95 | 418,600 |
| December 19, 2025 | 119.43 | 118.95 | 118.95 | 119.81 | 118.17 | 1.42M |
| December 18, 2025 | 120.1 | 119.79 | 119.79 | 121.01 | 119.18 | 513,800 |
| December 17, 2025 | 118.63 | 118.98 | 118.98 | 120.02 | 117.69 | 649,800 |
| December 16, 2025 | 119.3 | 119.03 | 119.03 | 119.57 | 118.11 | 568,111 |
| December 15, 2025 | 119.1 | 119.11 | 119.11 | 119.52 | 117.38 | 661,024 |
| December 12, 2025 | 120.58 | 118.17 | 118.17 | 120.58 | 117.05 | 621,807 |
| December 11, 2025 | 118.35 | 119.88 | 119.88 | 120.44 | 118.35 | 525,760 |
| December 10, 2025 | 113.44 | 118.43 | 118.43 | 119.17 | 112.86 | 587,200 |
| December 09, 2025 | 114.57 | 113.95 | 113.52 | 116.69 | 113.81 | 474,804 |
| December 08, 2025 | 115.81 | 114.24 | 113.81 | 116.51 | 113.81 | 472,127 |
| December 05, 2025 | 115.15 | 114.94 | 114.51 | 115.4 | 114.3 | 367,343 |
| December 04, 2025 | 114.38 | 115.88 | 115.88 | 116.07 | 114.06 | 535,638 |
| December 03, 2025 | 111.57 | 115 | 115 | 115.17 | 110.4 | 578,581 |
| December 02, 2025 | 112.99 | 111 | 111 | 113.61 | 110.82 | 330,833 |
| December 01, 2025 | 110.35 | 112.45 | 112.45 | 112.84 | 110.02 | 367,805 |
| November 28, 2025 | 112.23 | 111.08 | 111.08 | 112.38 | 110.61 | 156,200 |
| November 26, 2025 | 111.71 | 112.02 | 112.02 | 113.04 | 111.4 | 331,400 |
| November 25, 2025 | 109.45 | 112.2 | 112.2 | 114.18 | 109.36 | 462,749 |
| November 24, 2025 | 108.3 | 109.21 | 109.21 | 109.72 | 107.5 | 493,427 |
| November 21, 2025 | 104.95 | 108.83 | 108.83 | 110.23 | 104.62 | 509,693 |
| November 20, 2025 | 105.44 | 104.37 | 104.37 | 106.62 | 103.81 | 356,300 |
| November 19, 2025 | 104.33 | 104.08 | 104.08 | 105.95 | 103.52 | 364,527 |
| November 18, 2025 | 103.77 | 104.17 | 104.17 | 105.04 | 103.38 | 362,575 |
| November 17, 2025 | 107.88 | 103.99 | 103.99 | 108.37 | 103.52 | 384,500 |
| November 14, 2025 | 108.08 | 108.4 | 108.4 | 108.93 | 107.6 | 416,400 |
| November 13, 2025 | 109.03 | 109.03 | 109.03 | 110.68 | 107.88 | 456,000 |
| November 12, 2025 | 109.91 | 109.81 | 109.81 | 111.32 | 109.43 | 345,700 |
| November 11, 2025 | 110.17 | 109.8 | 109.8 | 111.17 | 109.11 | 306,200 |
| November 10, 2025 | 109.13 | 110.23 | 110.23 | 111.02 | 109.13 | 515,814 |
| November 07, 2025 | 106.67 | 108.99 | 108.99 | 109.1 | 106 | 371,629 |
| November 06, 2025 | 107.52 | 107.06 | 107.06 | 107.8 | 106.55 | 644,425 |
| November 05, 2025 | 106.69 | 107.16 | 107.16 | 108.47 | 105.55 | 425,709 |
| November 04, 2025 | 106.75 | 106.28 | 106.28 | 106.75 | 104.92 | 590,929 |
| November 03, 2025 | 106.36 | 107.31 | 107.31 | 107.48 | 105.34 | 572,000 |
| October 31, 2025 | 106.56 | 106.88 | 106.88 | 107.34 | 103.86 | 660,600 |
| October 30, 2025 | 108.15 | 107.52 | 107.52 | 110.85 | 107.25 | 583,008 |
| October 29, 2025 | 112.29 | 108.68 | 108.68 | 113.67 | 107.74 | 929,632 |
| October 28, 2025 | 112.72 | 112.29 | 112.29 | 113.76 | 111.34 | 625,243 |
| October 27, 2025 | 114.25 | 112.44 | 112.44 | 114.65 | 112.06 | 485,425 |
| October 24, 2025 | 112.5 | 113.57 | 113.57 | 114.17 | 111.73 | 462,100 |
| October 23, 2025 | 111.62 | 111.17 | 111.17 | 111.98 | 109.88 | 341,500 |
| October 22, 2025 | 112.29 | 111.4 | 111.4 | 113.64 | 110.96 | 406,700 |
| October 21, 2025 | 112.14 | 111.87 | 111.87 | 112.57 | 108.79 | 377,104 |
| October 20, 2025 | 109.66 | 112.36 | 112.36 | 112.75 | 109.37 | 367,025 |
| October 17, 2025 | 108.49 | 108.85 | 108.85 | 110.09 | 107.3 | 610,830 |