114.19
+0.09(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 113.62 | 114.19 | 114.19 | 114.42 | 112.77 | 211,750 |
| December 23, 2025 | 112.74 | 114.1 | 114.1 | 115.07 | 112.74 | 508,732 |
| December 22, 2025 | 113.16 | 113.23 | 113.23 | 114.13 | 112.36 | 229,052 |
| December 19, 2025 | 112.6 | 112.56 | 112.56 | 112.81 | 111.07 | 875,800 |
| December 18, 2025 | 110.45 | 111.2 | 111.2 | 112.65 | 109.15 | 767,240 |
| December 17, 2025 | 110.86 | 109.55 | 109.55 | 112.26 | 109.19 | 383,254 |
| December 16, 2025 | 110.63 | 111.26 | 111.26 | 112.16 | 110.09 | 688,923 |
| December 15, 2025 | 111.4 | 110.05 | 110.05 | 111.4 | 108.59 | 440,100 |
| December 12, 2025 | 112.35 | 110.83 | 110.83 | 112.43 | 110.06 | 486,500 |
| December 11, 2025 | 110.93 | 112.24 | 112.24 | 113.25 | 110.48 | 390,525 |
| December 10, 2025 | 109.74 | 110.39 | 110.39 | 111.79 | 109.09 | 565,800 |
| December 09, 2025 | 109.89 | 109.36 | 109.36 | 111.51 | 109.06 | 673,444 |
| December 08, 2025 | 111.05 | 110.29 | 110.29 | 112.74 | 110 | 233,133 |
| December 05, 2025 | 111.49 | 110.84 | 110.84 | 111.49 | 109.94 | 213,900 |
| December 04, 2025 | 110.17 | 110.93 | 110.93 | 111.73 | 108.76 | 1.8M |
| December 03, 2025 | 112.54 | 111.55 | 111.55 | 112.95 | 110.45 | 1.19M |
| December 02, 2025 | 113.96 | 112.12 | 112.12 | 115.29 | 112 | 233,565 |
| December 01, 2025 | 115.29 | 113.13 | 113.13 | 115.49 | 111.3 | 385,900 |
| November 28, 2025 | 113.52 | 114 | 114 | 114.06 | 112.94 | 189,527 |
| November 26, 2025 | 111.65 | 112.79 | 112.79 | 114.57 | 111.31 | 608,900 |
| November 25, 2025 | 110.5 | 111.65 | 111.65 | 112.69 | 110.17 | 257,800 |
| November 24, 2025 | 108.88 | 110.37 | 110.37 | 111.6 | 108.01 | 266,400 |
| November 21, 2025 | 106.43 | 108.69 | 108.69 | 110 | 106.04 | 305,917 |
| November 20, 2025 | 109.4 | 106.16 | 106.16 | 110.21 | 105.65 | 292,109 |
| November 19, 2025 | 106.79 | 107.34 | 107.34 | 108.63 | 106.27 | 216,220 |
| November 18, 2025 | 106.65 | 106.74 | 106.74 | 107.97 | 105.5 | 338,848 |
| November 17, 2025 | 110.03 | 107.06 | 107.06 | 110.03 | 106.09 | 284,017 |
| November 14, 2025 | 107.85 | 109.74 | 109.74 | 109.97 | 105.11 | 342,600 |
| November 13, 2025 | 110.59 | 110.12 | 109.98 | 112.08 | 109.28 | 460,200 |
| November 12, 2025 | 110.66 | 111.16 | 111.02 | 112.76 | 110.66 | 381,300 |
| November 11, 2025 | 111.7 | 110.48 | 110.34 | 114.01 | 110.15 | 260,200 |
| November 10, 2025 | 112.08 | 112.6 | 112.6 | 113.1 | 110.48 | 287,200 |
| November 07, 2025 | 110.05 | 110.71 | 110.71 | 111.99 | 109.07 | 371,244 |
| November 06, 2025 | 112.86 | 110.95 | 110.95 | 114.17 | 110.71 | 368,000 |
| November 05, 2025 | 112.97 | 113.07 | 113.07 | 114.18 | 112.28 | 397,932 |
| November 04, 2025 | 115.76 | 113.62 | 113.62 | 115.94 | 113.47 | 630,200 |
| November 03, 2025 | 117.8 | 115.31 | 115.31 | 119.6 | 114.68 | 760,002 |
| October 31, 2025 | 114.97 | 118.03 | 118.03 | 121.1 | 114.97 | 1.09M |
| October 30, 2025 | 132.51 | 115.77 | 115.77 | 132.89 | 107.28 | 2.26M |
| October 29, 2025 | 126.21 | 129.76 | 129.76 | 130.42 | 126.11 | 1.02M |
| October 28, 2025 | 125.11 | 125.9 | 125.9 | 126.88 | 124.42 | 449,700 |
| October 27, 2025 | 126.84 | 125.33 | 125.33 | 127.19 | 124.77 | 293,336 |
| October 24, 2025 | 126.57 | 125.3 | 125.3 | 126.95 | 123.92 | 269,638 |
| October 23, 2025 | 121.77 | 125.06 | 125.06 | 125.25 | 121.08 | 241,900 |
| October 22, 2025 | 123.13 | 121.6 | 121.6 | 123.13 | 119.82 | 281,200 |
| October 21, 2025 | 122.42 | 123.12 | 123.12 | 123.9 | 121.48 | 270,305 |
| October 20, 2025 | 121.32 | 122.59 | 122.59 | 123.22 | 121.32 | 264,334 |
| October 17, 2025 | 119.11 | 120.48 | 120.48 | 120.91 | 118.76 | 557,039 |
| October 16, 2025 | 119.9 | 119.71 | 119.71 | 120.6 | 118.57 | 294,800 |
| October 15, 2025 | 119.11 | 119.12 | 119.12 | 120.77 | 117.98 | 489,031 |
| October 14, 2025 | 115.74 | 118.81 | 118.81 | 119.66 | 115.36 | 269,300 |
| October 13, 2025 | 117.15 | 116.56 | 116.56 | 118 | 115.61 | 451,600 |
| October 10, 2025 | 117.91 | 115.94 | 115.94 | 118.7 | 115.8 | 474,300 |
| October 09, 2025 | 120.81 | 117.83 | 117.83 | 120.81 | 117.81 | 316,800 |
| October 08, 2025 | 118.61 | 120.94 | 120.94 | 121.16 | 118.21 | 313,700 |
| October 07, 2025 | 118.35 | 118.23 | 118.23 | 119.28 | 117.98 | 320,843 |
| October 06, 2025 | 120.38 | 118.36 | 118.36 | 120.38 | 118 | 413,748 |
| October 03, 2025 | 118.52 | 118.47 | 118.47 | 120.61 | 118.18 | 381,400 |
| October 02, 2025 | 118.62 | 117.78 | 117.78 | 119.22 | 116.36 | 599,214 |
| October 01, 2025 | 118.1 | 118.14 | 118.14 | 119.13 | 115.97 | 646,200 |