107.11
-0.12(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 107.23 | 107.11 | 107.11 | 107.46 | 106.38 | 454,147 |
| December 23, 2025 | 107.14 | 107.23 | 107.23 | 107.69 | 105.97 | 885,812 |
| December 22, 2025 | 106.29 | 107.09 | 107.09 | 107.43 | 105.9 | 989,316 |
| December 19, 2025 | 107.68 | 106.39 | 106.39 | 108.25 | 106.12 | 1.94M |
| December 18, 2025 | 108.73 | 107.52 | 107.52 | 109.04 | 106.34 | 1.33M |
| December 17, 2025 | 107.78 | 108.78 | 108.78 | 109.04 | 106.9 | 835,430 |
| December 16, 2025 | 107.89 | 108.01 | 108.01 | 108.49 | 106.3 | 1.35M |
| December 15, 2025 | 107.26 | 107.59 | 107.59 | 108.17 | 106.52 | 1.27M |
| December 12, 2025 | 107.29 | 107 | 107 | 108.03 | 106.44 | 1.26M |
| December 11, 2025 | 106.85 | 106.85 | 106.85 | 107.13 | 105.76 | 1.28M |
| December 10, 2025 | 108.5 | 106.4 | 106.4 | 109.09 | 105.71 | 1.8M |
| December 09, 2025 | 112 | 108.04 | 108.04 | 112.48 | 107.81 | 1.21M |
| December 08, 2025 | 112.46 | 111.91 | 111.91 | 113.21 | 111.7 | 797,015 |
| December 05, 2025 | 113.27 | 112.5 | 112.5 | 114 | 112.16 | 732,800 |
| December 04, 2025 | 112.7 | 113.02 | 113.02 | 114.11 | 111.96 | 721,212 |
| December 03, 2025 | 114.24 | 113.04 | 113.04 | 115.13 | 112.3 | 798,100 |
| December 02, 2025 | 115.39 | 113.86 | 113.86 | 115.39 | 113.46 | 778,700 |
| December 01, 2025 | 115.91 | 114.7 | 114.7 | 116.56 | 114.61 | 752,600 |
| November 28, 2025 | 116.13 | 116.22 | 116.22 | 116.82 | 115.5 | 267,941 |
| November 26, 2025 | 116.47 | 116.25 | 116.25 | 117.5 | 116.23 | 519,514 |
| November 25, 2025 | 114.05 | 116.19 | 116.19 | 116.78 | 113.55 | 561,800 |
| November 24, 2025 | 114.88 | 113.13 | 113.13 | 115.46 | 112.5 | 713,900 |
| November 21, 2025 | 113.8 | 114.35 | 114.35 | 115.86 | 113.24 | 718,600 |
| November 20, 2025 | 112.35 | 112.79 | 112.79 | 113.38 | 111.84 | 694,000 |
| November 19, 2025 | 112.99 | 111.92 | 111.92 | 112.99 | 110.69 | 614,616 |
| November 18, 2025 | 111.89 | 112.67 | 112.67 | 113.14 | 111.89 | 601,500 |
| November 17, 2025 | 113.27 | 112 | 112 | 114.43 | 111.61 | 742,838 |
| November 14, 2025 | 114.47 | 113.46 | 113.46 | 116.11 | 113.41 | 599,349 |
| November 13, 2025 | 114.68 | 114.28 | 114.28 | 115.37 | 113.88 | 517,100 |
| November 12, 2025 | 115.56 | 114.8 | 114.8 | 117.21 | 114.77 | 670,600 |
| November 11, 2025 | 115.64 | 115.6 | 115.6 | 116.31 | 114.29 | 721,400 |
| November 10, 2025 | 113.61 | 115.21 | 115.21 | 115.56 | 111.47 | 854,929 |
| November 07, 2025 | 115.15 | 115.27 | 115.27 | 116.21 | 114.24 | 631,013 |
| November 06, 2025 | 115.24 | 115.07 | 115.07 | 115.77 | 114 | 591,422 |
| November 05, 2025 | 116.61 | 115.3 | 115.3 | 119.27 | 114.01 | 1.12M |
| November 04, 2025 | 116.5 | 117.14 | 117.14 | 117.49 | 115.44 | 1.32M |
| November 03, 2025 | 112.76 | 116.07 | 116.07 | 116.3 | 111.88 | 1.33M |
| October 31, 2025 | 117.16 | 113.85 | 113.85 | 117.16 | 112.69 | 2.05M |
| October 30, 2025 | 113.18 | 116.81 | 116.81 | 122.92 | 107.52 | 3.32M |
| October 29, 2025 | 125.79 | 125.63 | 125.63 | 127.64 | 125.2 | 1.07M |
| October 28, 2025 | 127.4 | 126.28 | 126.28 | 127.4 | 125.09 | 651,659 |
| October 27, 2025 | 126.62 | 127.18 | 127.18 | 127.51 | 126.09 | 587,000 |
| October 24, 2025 | 127.51 | 126.13 | 126.13 | 127.99 | 125.1 | 558,400 |
| October 23, 2025 | 126.43 | 126.42 | 126.42 | 127.31 | 125.57 | 593,400 |
| October 22, 2025 | 125.43 | 126.28 | 126.28 | 126.47 | 124.87 | 658,709 |
| October 21, 2025 | 125.37 | 124.9 | 124.9 | 125.37 | 124.04 | 608,211 |
| October 20, 2025 | 125 | 125.2 | 125.2 | 125.63 | 124.34 | 402,438 |
| October 17, 2025 | 123.45 | 124.55 | 124.55 | 124.72 | 123.44 | 592,225 |
| October 16, 2025 | 123.7 | 123 | 123 | 123.9 | 122.11 | 596,913 |
| October 15, 2025 | 123.2 | 123.65 | 123.65 | 124.19 | 122.71 | 548,317 |
| October 14, 2025 | 120.99 | 122.93 | 122.93 | 123.06 | 116.32 | 682,632 |
| October 13, 2025 | 122.47 | 121.31 | 121.31 | 122.76 | 121.22 | 461,900 |
| October 10, 2025 | 123.34 | 122.15 | 122.15 | 123.87 | 121.98 | 713,500 |
| October 09, 2025 | 124.89 | 123.16 | 123.16 | 125.84 | 123.01 | 529,926 |
| October 08, 2025 | 125.42 | 124.4 | 124.4 | 125.66 | 123.87 | 535,900 |
| October 07, 2025 | 124.3 | 125.2 | 125.2 | 125.26 | 123.82 | 597,036 |
| October 06, 2025 | 123.2 | 123.62 | 123.62 | 124.21 | 123.07 | 638,500 |
| October 03, 2025 | 123.77 | 123.23 | 123.23 | 124.44 | 122.64 | 1.02M |
| October 02, 2025 | 125 | 123.55 | 123.55 | 125.25 | 123.26 | 705,630 |
| October 01, 2025 | 126.29 | 124.52 | 124.52 | 127.13 | 123.53 | 654,735 |