17.17
-0.03(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 127.54 | 127.75 | 127.75 | 128.69 | 127.23 | 3.35M |
| January 15, 2026 | 130.87 | 128 | 128 | 131.95 | 127.71 | 3.46M |
| January 14, 2026 | 129.39 | 130.47 | 130.47 | 132.14 | 129.39 | 3M |
| January 13, 2026 | 131.09 | 130.06 | 130.06 | 131.61 | 129.49 | 2.65M |
| January 12, 2026 | 129.36 | 130.61 | 130.61 | 131.65 | 129.09 | 1.89M |
| January 09, 2026 | 129.39 | 129.61 | 129.61 | 130.22 | 129.39 | 2.34M |
| January 08, 2026 | 126.99 | 129.8 | 129.8 | 130.23 | 126.99 | 2.58M |
| January 07, 2026 | 16.95 | 16.81 | 127.01 | 16.88 | 16.8 | 2.14M |
| January 06, 2026 | 126.26 | 127.14 | 127.14 | 127.63 | 125.66 | 2.69M |
| January 05, 2026 | 124.23 | 128.52 | 128.52 | 129.58 | 123.93 | 3.34M |
| January 02, 2026 | 126.58 | 126.03 | 125.76 | 128.76 | 125.83 | 2.31M |
| December 31, 2025 | 126.8 | 126.75 | 126.75 | 127.96 | 126.73 | 1.57M |
| December 30, 2025 | 128.83 | 128.11 | 128.11 | 128.83 | 128.03 | 1.96M |
| December 29, 2025 | 16.88 | 16.92 | 128.23 | 16.94 | 16.86 | 2.39M |
| December 26, 2025 | 130.27 | 129.05 | 129.05 | 130.42 | 128.65 | 1.55M |
| December 24, 2025 | 128.66 | 130.46 | 130.46 | 131.37 | 128.66 | 929,445 |
| December 23, 2025 | 129.71 | 129.54 | 129.54 | 130.62 | 129.13 | 1.51M |
| December 22, 2025 | 126.59 | 129.49 | 129.49 | 131.22 | 126.22 | 1.68M |
| December 19, 2025 | 125.24 | 126.81 | 126.81 | 127.07 | 125.24 | 3.03M |
| December 18, 2025 | 16.84 | 16.85 | 16.85 | 16.85 | 16.81 | 12,201 |
| December 17, 2025 | 127.44 | 125.92 | 125.92 | 127.91 | 125.85 | 2.01M |
| December 16, 2025 | 128.25 | 127.86 | 127.86 | 128.55 | 127.1 | 2.22M |
| December 15, 2025 | 127.26 | 127.96 | 127.96 | 128.4 | 126.61 | 1.96M |
| December 12, 2025 | 125.95 | 126.46 | 126.46 | 127.12 | 125.94 | 1.83M |
| December 11, 2025 | 123.2 | 126.01 | 126.01 | 126.19 | 122.07 | 2.12M |
| December 10, 2025 | 120.41 | 121.78 | 121.78 | 122.32 | 120.41 | 2.7M |
| December 09, 2025 | 120.94 | 119.95 | 119.95 | 121.87 | 119.95 | 3.24M |
| December 08, 2025 | 119.01 | 120.42 | 120.42 | 121.09 | 118.79 | 3.39M |
| December 05, 2025 | 118.52 | 119.09 | 119.09 | 119.2 | 118.11 | 2.66M |
| December 04, 2025 | 16.73 | 16.62 | 16.62 | 16.73 | 16.62 | 20,249 |
| December 03, 2025 | 16.58 | 16.66 | 16.66 | 16.66 | 16.58 | 3,252 |
| December 02, 2025 | 16.61 | 16.64 | 16.64 | 16.73 | 16.59 | 11,251 |
| December 01, 2025 | 16.71 | 16.67 | 16.67 | 16.74 | 16.64 | 4.76M |
| November 28, 2025 | 123.05 | 122.73 | 122.73 | 124.01 | 122.05 | 3.68M |
| November 26, 2025 | 122.99 | 123.23 | 123.23 | 123.68 | 122.99 | 19.31M |
| November 25, 2025 | 119.21 | 120.19 | 120.19 | 120.35 | 119.21 | 3.91M |
| November 24, 2025 | 117.05 | 118.41 | 118.41 | 118.67 | 116.71 | 2.84M |
| November 21, 2025 | 116.22 | 117.52 | 117.52 | 118.79 | 116.15 | 2.81M |
| November 20, 2025 | 116.83 | 115.67 | 115.67 | 117.36 | 115 | 2.05M |
| November 19, 2025 | 16.61 | 16.8 | 16.8 | 16.8 | 16.6 | 10,827 |
| November 18, 2025 | 16.66 | 16.72 | 16.72 | 16.8 | 16.66 | 6,240 |
| November 17, 2025 | 116.16 | 116.57 | 116.57 | 117.23 | 115.66 | 2.69M |
| November 14, 2025 | 16.77 | 16.76 | 16.76 | 16.95 | 16.72 | 20,437 |
| November 13, 2025 | 17.14 | 16.93 | 16.93 | 17.14 | 16.93 | 9,945 |
| November 12, 2025 | 17.15 | 17.1 | 17.1 | 17.19 | 17.1 | 12,191 |
| November 11, 2025 | 17 | 17.16 | 17.16 | 17.16 | 17.04 | 7,611 |
| November 10, 2025 | 16.91 | 17.02 | 17.02 | 17.03 | 16.79 | 9,584 |
| November 07, 2025 | 16.87 | 16.78 | 16.78 | 16.87 | 16.76 | 13,073 |
| November 06, 2025 | 16.84 | 16.86 | 16.86 | 17 | 16.86 | 14,848 |
| November 05, 2025 | 16.89 | 16.84 | 16.84 | 16.92 | 16.84 | 14,227 |
| November 04, 2025 | 16.89 | 16.89 | 16.89 | 16.91 | 16.8 | 16,113 |
| November 03, 2025 | 16.91 | 16.9 | 16.9 | 16.96 | 16.75 | 28,206 |
| October 31, 2025 | 16.91 | 16.83 | 16.83 | 16.88 | 16.8 | 3,624 |
| October 30, 2025 | 16.9 | 16.88 | 16.88 | 16.94 | 16.77 | 12,671 |
| October 29, 2025 | 17.03 | 16.91 | 16.91 | 17.03 | 16.86 | 11,942 |
| October 28, 2025 | 17.14 | 16.99 | 16.99 | 17.06 | 16.9 | 207,105 |
| October 27, 2025 | 16.9 | 17.08 | 17.08 | 17.08 | 16.89 | 15,160 |
| October 24, 2025 | 16.89 | 16.85 | 16.85 | 16.89 | 16.83 | 9,047 |
| October 23, 2025 | 16.77 | 16.83 | 16.83 | 16.84 | 16.8 | 6,891 |
| October 22, 2025 | 16.87 | 16.83 | 16.83 | 16.87 | 16.77 | 8,238 |