104.03
+1.33(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 103.04 | 104.03 | 104.03 | 104.07 | 102 | 636,717 |
| December 23, 2025 | 103.67 | 102.7 | 102.7 | 103.67 | 101.8 | 1.1M |
| December 22, 2025 | 103.56 | 103.65 | 103.65 | 104.65 | 102.03 | 1.21M |
| December 19, 2025 | 104.36 | 103.79 | 103.79 | 104.62 | 102.5 | 3.46M |
| December 18, 2025 | 107.5 | 105.62 | 105.62 | 108.47 | 104.94 | 2.24M |
| December 17, 2025 | 102.23 | 103.51 | 103.51 | 105.25 | 101.68 | 1.99M |
| December 16, 2025 | 104.13 | 103.18 | 103.18 | 105.95 | 102.74 | 1.62M |
| December 15, 2025 | 107.45 | 104.66 | 104.66 | 107.62 | 103.59 | 2.14M |
| December 12, 2025 | 110 | 108.48 | 108.48 | 110.96 | 107.41 | 1.07M |
| December 11, 2025 | 109.33 | 109.87 | 109.87 | 112.5 | 108.18 | 1.88M |
| December 10, 2025 | 105.39 | 109.58 | 109.58 | 110.71 | 104.16 | 1.88M |
| December 09, 2025 | 106.35 | 105.01 | 105.01 | 108 | 104.55 | 1.4M |
| December 08, 2025 | 109.87 | 107.46 | 107.46 | 109.87 | 105.98 | 1.73M |
| December 05, 2025 | 111.12 | 110.01 | 110.01 | 112.4 | 109.79 | 2.14M |
| December 04, 2025 | 114.27 | 111.01 | 111.01 | 115.41 | 110.16 | 1.99M |
| December 03, 2025 | 112.39 | 114.44 | 114.44 | 116.31 | 111.58 | 1.78M |
| December 02, 2025 | 113.28 | 112.1 | 112.1 | 113.66 | 110.6 | 1.7M |
| December 01, 2025 | 110 | 113.18 | 113.18 | 114.67 | 109.75 | 1.86M |
| November 28, 2025 | 112.56 | 112.23 | 112.23 | 112.63 | 111 | 800,800 |
| November 26, 2025 | 108.1 | 111.75 | 111.75 | 113.23 | 108.1 | 1.89M |
| November 25, 2025 | 101.88 | 108.97 | 108.97 | 109.54 | 101.41 | 3.17M |
| November 24, 2025 | 101.14 | 100.53 | 100.53 | 103.51 | 99.6 | 2.51M |
| November 21, 2025 | 95.52 | 101.62 | 101.62 | 102.61 | 95.46 | 4.74M |
| November 20, 2025 | 96.57 | 94.85 | 94.85 | 97.12 | 94.35 | 2.58M |
| November 19, 2025 | 99.59 | 95.75 | 95.75 | 99.59 | 95.44 | 2.43M |
| November 18, 2025 | 98.48 | 98.6 | 98.6 | 99.88 | 97.5 | 2.73M |
| November 17, 2025 | 102.5 | 99.42 | 99.42 | 103.46 | 99.07 | 2.51M |
| November 14, 2025 | 103.37 | 103.44 | 103.44 | 105.6 | 103 | 2.13M |
| November 13, 2025 | 105.65 | 103.89 | 103.89 | 107.88 | 103.45 | 2.15M |
| November 12, 2025 | 107.37 | 106.42 | 106.42 | 108.9 | 105.33 | 3.17M |
| November 11, 2025 | 108.24 | 106.91 | 106.91 | 108.24 | 106.14 | 3.81M |
| November 10, 2025 | 109.8 | 107.06 | 107.06 | 109.8 | 106.71 | 3.04M |
| November 07, 2025 | 107.86 | 109.42 | 109.42 | 111.61 | 107.48 | 2.82M |
| November 06, 2025 | 111.38 | 109.04 | 109.04 | 111.38 | 108.01 | 1.58M |
| November 05, 2025 | 109.12 | 111.56 | 111.56 | 112.6 | 107.85 | 2.48M |
| November 04, 2025 | 112.25 | 109.79 | 109.79 | 112.25 | 109.03 | 1.77M |
| November 03, 2025 | 114.86 | 112.97 | 112.97 | 114.86 | 111.33 | 2.35M |
| October 31, 2025 | 112.5 | 116.17 | 116.17 | 116.78 | 111.25 | 2.44M |
| October 30, 2025 | 119.63 | 111.69 | 111.69 | 124.95 | 110.78 | 3.71M |
| October 29, 2025 | 118.75 | 115.29 | 115.29 | 119.25 | 114 | 2.98M |
| October 28, 2025 | 120.27 | 119.35 | 119.35 | 121.69 | 118.13 | 1.69M |
| October 27, 2025 | 125.39 | 123.19 | 123.19 | 125.58 | 122.23 | 1.23M |
| October 24, 2025 | 126.53 | 124.06 | 124.06 | 127.08 | 123.94 | 907,706 |
| October 23, 2025 | 122.25 | 124.2 | 124.2 | 125.36 | 122 | 1.2M |
| October 22, 2025 | 125.19 | 122.57 | 122.57 | 125.97 | 122.25 | 1.23M |
| October 21, 2025 | 120 | 125.68 | 125.68 | 127.47 | 119.56 | 1.48M |
| October 20, 2025 | 122.36 | 122.46 | 122.46 | 123.86 | 121.22 | 1.54M |
| October 17, 2025 | 123.08 | 122.54 | 122.54 | 125 | 121.05 | 1.62M |
| October 16, 2025 | 127.07 | 122.95 | 122.95 | 127.07 | 122.59 | 1.56M |
| October 15, 2025 | 127.4 | 126.29 | 126.29 | 130.42 | 125.64 | 1.32M |
| October 14, 2025 | 119.5 | 128.09 | 128.09 | 128.71 | 119 | 2.1M |
| October 13, 2025 | 122.83 | 120.71 | 120.71 | 125.2 | 119.95 | 1.69M |
| October 10, 2025 | 128.73 | 122.5 | 122.5 | 129 | 122.24 | 1.95M |
| October 09, 2025 | 129.14 | 127.76 | 127.76 | 129.14 | 124.89 | 1.71M |
| October 08, 2025 | 127.53 | 129.54 | 129.54 | 130.11 | 125.73 | 1.55M |
| October 07, 2025 | 127.35 | 126.88 | 126.88 | 127.93 | 125.12 | 1.61M |
| October 06, 2025 | 129.39 | 127.11 | 127.11 | 129.39 | 123.99 | 1.62M |
| October 03, 2025 | 128.12 | 128.55 | 128.55 | 130.21 | 127.73 | 1.31M |
| October 02, 2025 | 125.95 | 127.72 | 127.72 | 127.81 | 125.04 | 1.18M |
| October 01, 2025 | 122.57 | 126.74 | 126.74 | 127.1 | 121.94 | 2.54M |