114.82
+1(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 112.75 | 114.82 | 114.82 | 114.95 | 112.75 | 4,456 |
| December 23, 2025 | 115.79 | 114.51 | 114.51 | 116.1 | 112.84 | 4,676 |
| December 22, 2025 | 113.05 | 115.18 | 115.18 | 116.14 | 113.05 | 1,738 |
| December 19, 2025 | 112.91 | 113.74 | 113.74 | 113.8 | 112.18 | 2,865 |
| December 18, 2025 | 110.89 | 112.72 | 112.72 | 114.22 | 110.89 | 18,316 |
| December 17, 2025 | 112.8 | 112.32 | 112.32 | 114.72 | 112.15 | 6,499 |
| December 16, 2025 | 107.7 | 110.63 | 110.63 | 111.87 | 107 | 8,385 |
| December 15, 2025 | 107.55 | 106.75 | 106.75 | 108.47 | 106.61 | 9,719 |
| December 12, 2025 | 108.9 | 108.26 | 108.26 | 108.91 | 107.88 | 2,267 |
| December 11, 2025 | 108 | 107.2 | 107.2 | 109.06 | 107.11 | 3,578 |
| December 10, 2025 | 106.28 | 105.81 | 105.81 | 106.71 | 104.62 | 166 |
| December 09, 2025 | 104.36 | 107.04 | 107.04 | 107.04 | 104.26 | 3,866 |
| December 08, 2025 | 105.6 | 104.24 | 104.24 | 105.6 | 103.89 | 548 |
| December 05, 2025 | 104.82 | 105.1 | 105.36 | 105.42 | 103.76 | 2,235 |
| December 04, 2025 | 108.35 | 106.49 | 106.49 | 108.72 | 106.19 | 2,027 |
| December 03, 2025 | 104.17 | 107.97 | 107.97 | 109.57 | 104.17 | 11,294 |
| December 02, 2025 | 102.03 | 105.24 | 105.24 | 105.42 | 101.05 | 3,864 |
| December 01, 2025 | 101 | 102.07 | 102.07 | 103.2 | 100 | 4,766 |
| November 28, 2025 | 101.6 | 102.88 | 102.88 | 103.07 | 101.6 | 1,390 |
| November 26, 2025 | 100 | 101.82 | 101.82 | 103.19 | 99.64 | 5,308 |
| November 25, 2025 | 95.39 | 99 | 99 | 99.79 | 95.39 | 2,151 |
| November 24, 2025 | 93.28 | 95.4 | 95.4 | 95.63 | 93.23 | 791 |
| November 21, 2025 | 89.83 | 93.69 | 93.69 | 95.31 | 89.83 | 7,811 |
| November 20, 2025 | 92.18 | 91.11 | 91.11 | 94.38 | 90.45 | 4,520 |
| November 19, 2025 | 91.49 | 91.83 | 91.83 | 93.31 | 90.94 | 6,382 |
| November 18, 2025 | 89.6 | 92.36 | 92.36 | 92.36 | 89 | 1,097 |
| November 17, 2025 | 95.8 | 90.99 | 90.99 | 95.8 | 90.95 | 1,747 |
| November 14, 2025 | 96.75 | 94.97 | 94.97 | 96.75 | 94.61 | 608 |
| November 13, 2025 | 100.26 | 97.58 | 97.58 | 100.8 | 97.58 | 1,831 |
| November 12, 2025 | 95.61 | 99.56 | 99.56 | 99.87 | 95.61 | 3,414 |
| November 11, 2025 | 96.16 | 95.27 | 95.27 | 96.45 | 93.82 | 71,206 |
| November 10, 2025 | 98.68 | 96.7 | 96.7 | 100.4 | 95.46 | 3,278 |
| November 07, 2025 | 95.87 | 95.92 | 95.92 | 96.54 | 93 | 818 |
| November 06, 2025 | 95.27 | 95.81 | 95.81 | 96.38 | 94.26 | 2,234 |
| November 05, 2025 | 90.74 | 97.91 | 97.91 | 98.05 | 90.74 | 3,542 |
| November 04, 2025 | 94.99 | 91.06 | 91.06 | 95.14 | 90.74 | 1,862 |
| November 03, 2025 | 94.01 | 95.9 | 95.9 | 96.86 | 93.27 | 7,242 |
| October 31, 2025 | 93.65 | 93.68 | 93.68 | 94.54 | 93.49 | 1,046 |
| October 30, 2025 | 96 | 93.5 | 93.5 | 96.45 | 92.35 | 2,852 |
| October 29, 2025 | 95.4 | 96.26 | 96.74 | 97.36 | 94.7 | 153,910 |
| October 28, 2025 | 99.25 | 95.58 | 95.58 | 99.25 | 95.58 | 1,295 |
| October 27, 2025 | 100 | 98.5 | 98.5 | 100.7 | 98.38 | 3,060 |
| October 24, 2025 | 95.74 | 98.62 | 99.11 | 99.78 | 94.92 | 21,491 |
| October 23, 2025 | 97.27 | 95.81 | 95.81 | 97.66 | 93.5 | 2,875 |
| October 22, 2025 | 100.15 | 97.77 | 97.77 | 100.58 | 96.79 | 1,318 |
| October 21, 2025 | 101.3 | 99.93 | 99.93 | 103 | 99.81 | 498 |
| October 20, 2025 | 99.64 | 102.84 | 102.84 | 102.84 | 98.61 | 1,996 |
| October 17, 2025 | 95.78 | 99.53 | 99.53 | 100 | 95.78 | 22,470 |
| October 16, 2025 | 101.6 | 97 | 97 | 106.24 | 95.1 | 23,913 |
| October 15, 2025 | 103 | 103.52 | 103.52 | 104.22 | 103 | 3,767 |
| October 14, 2025 | 98 | 99.75 | 99.75 | 103.75 | 97.3 | 5,415 |
| October 13, 2025 | 97.9 | 98.62 | 98.62 | 100.3 | 97.87 | 1,767 |
| October 10, 2025 | 101.36 | 97.69 | 97.69 | 103.79 | 97.1 | 13,971 |
| October 09, 2025 | 101.3 | 101.08 | 101.08 | 106.05 | 99.92 | 10,852 |
| October 08, 2025 | 96.67 | 98.24 | 98.26 | 98.72 | 96.15 | 969 |
| October 07, 2025 | 97.02 | 96.7 | 96.7 | 97.85 | 95.25 | 1,119 |
| October 06, 2025 | 95.68 | 95.03 | 95.03 | 97.24 | 94.83 | 3,140 |
| October 03, 2025 | 95.4 | 94.57 | 94.57 | 95.64 | 94.33 | 1,050 |
| October 02, 2025 | 94 | 95.2 | 95.2 | 95.2 | 93 | 1,644 |
| October 01, 2025 | 96.04 | 94.77 | 94.77 | 96.26 | 94.77 | 4,482 |