115.21
+2.11(+1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 115.48 | 115.21 | 115.21 | 116.03 | 110.41 | 25.67M |
| December 31, 2025 | 114.84 | 113.1 | 113.1 | 115.65 | 112.85 | 15.58M |
| December 30, 2025 | 117.63 | 115.45 | 115.45 | 118.64 | 115.19 | 15.92M |
| December 29, 2025 | 116.89 | 117.43 | 117.43 | 118.95 | 116.02 | 15.39M |
| December 26, 2025 | 120.71 | 118.13 | 118.13 | 121.03 | 117.7 | 12.71M |
| December 24, 2025 | 119.96 | 120.44 | 120.44 | 120.67 | 118.6 | 7.98M |
| December 23, 2025 | 120 | 120.23 | 120.23 | 121.15 | 116.75 | 15.55M |
| December 22, 2025 | 123.51 | 122.37 | 122.37 | 124.55 | 121.07 | 16.98M |
| December 19, 2025 | 119.37 | 121.35 | 121.35 | 122.96 | 118.2 | 23.44M |
| December 18, 2025 | 121.87 | 117.16 | 117.16 | 124.25 | 117.05 | 23.96M |
| December 17, 2025 | 120.97 | 115.8 | 115.8 | 124.7 | 115.59 | 35.71M |
| December 16, 2025 | 116.7 | 119.4 | 119.4 | 120.7 | 115.76 | 20.86M |
| December 15, 2025 | 120.4 | 115.26 | 115.26 | 120.66 | 114.1 | 28.42M |
| December 12, 2025 | 125.34 | 119.5 | 119.5 | 125.65 | 117.84 | 31.29M |
| December 11, 2025 | 131.78 | 123.39 | 123.39 | 131.78 | 122.57 | 40.77M |
| December 10, 2025 | 135.13 | 135.65 | 135.65 | 137.46 | 133.48 | 15.21M |
| December 09, 2025 | 134.35 | 135.63 | 135.63 | 139.75 | 133.58 | 17.43M |
| December 08, 2025 | 134.1 | 136.43 | 136.43 | 138.09 | 132 | 22.59M |
| December 05, 2025 | 135.07 | 131.95 | 131.95 | 135.24 | 129.96 | 22.68M |
| December 04, 2025 | 133.21 | 137.08 | 137.08 | 137.36 | 132.77 | 20.22M |
| December 03, 2025 | 126.1 | 133.64 | 133.64 | 134.32 | 124.4 | 22.47M |
| December 02, 2025 | 125.29 | 125.95 | 125.95 | 129.18 | 124.51 | 25.14M |
| December 01, 2025 | 123.45 | 123.24 | 123.24 | 125.29 | 118.86 | 31.47M |
| November 28, 2025 | 128.07 | 128.36 | 128.36 | 129.95 | 127.15 | 11.9M |
| November 26, 2025 | 121.33 | 128.2 | 128.2 | 128.88 | 120.87 | 43.52M |
| November 25, 2025 | 112.47 | 115.61 | 115.61 | 116.8 | 109.19 | 20.93M |
| November 24, 2025 | 109.92 | 114.97 | 114.97 | 115.72 | 108.64 | 30.74M |
| November 21, 2025 | 107.56 | 107.3 | 107.3 | 109.98 | 102.1 | 39.83M |
| November 20, 2025 | 121.64 | 106.21 | 106.21 | 122.63 | 105.24 | 41.73M |
| November 19, 2025 | 114.69 | 118.16 | 118.16 | 119.2 | 113.55 | 23.65M |
| November 18, 2025 | 113.91 | 114.29 | 114.29 | 116.97 | 112.35 | 26.97M |
| November 17, 2025 | 120.5 | 115.97 | 115.97 | 120.98 | 112.42 | 40.08M |
| November 14, 2025 | 115.15 | 122.5 | 122.5 | 126.5 | 114 | 31.81M |
| November 13, 2025 | 129.87 | 121.53 | 121.53 | 130.15 | 119.47 | 36.36M |
| November 12, 2025 | 133.26 | 132.98 | 132.98 | 133.84 | 128.33 | 21.9M |
| November 11, 2025 | 133.84 | 131.93 | 131.93 | 134.67 | 130.9 | 16.77M |
| November 10, 2025 | 135.45 | 135.88 | 135.88 | 138.99 | 131.65 | 30.98M |
| November 07, 2025 | 123.77 | 130.36 | 130.36 | 132.2 | 120.7 | 42.62M |
| November 06, 2025 | 139.99 | 127.08 | 127.08 | 140.04 | 126.32 | 49.4M |
| November 05, 2025 | 139.64 | 142.48 | 142.48 | 144.75 | 135.51 | 27.46M |
| November 04, 2025 | 140.98 | 136.8 | 136.8 | 144.4 | 136.65 | 25.68M |
| November 03, 2025 | 148.79 | 147.08 | 147.08 | 149.41 | 142.5 | 17.19M |
| October 31, 2025 | 143.6 | 146.87 | 146.87 | 150.46 | 143.3 | 22.98M |
| October 30, 2025 | 142.4 | 138.08 | 138.08 | 144.06 | 137.27 | 16.71M |
| October 29, 2025 | 145.99 | 144.8 | 144.8 | 147.7 | 142.74 | 17.77M |
| October 28, 2025 | 145.96 | 146.25 | 146.25 | 148.1 | 145.63 | 11.88M |
| October 27, 2025 | 144.99 | 145.86 | 145.86 | 149.2 | 143.18 | 25.83M |
| October 24, 2025 | 137.99 | 139.79 | 139.79 | 142.19 | 137.1 | 24.16M |
| October 23, 2025 | 128.28 | 134.33 | 134.33 | 135.57 | 127.28 | 24.39M |
| October 22, 2025 | 131.63 | 127.22 | 127.22 | 132.36 | 120.88 | 37.45M |
| October 21, 2025 | 135.25 | 131.84 | 131.84 | 135.31 | 131.36 | 19.09M |
| October 20, 2025 | 133.43 | 135.8 | 135.8 | 140.2 | 132.9 | 27.61M |
| October 17, 2025 | 128.34 | 129.92 | 129.92 | 131.21 | 125.6 | 22.51M |
| October 16, 2025 | 135.38 | 131.44 | 131.44 | 137.48 | 130.57 | 22.5M |
| October 15, 2025 | 138.1 | 134.15 | 134.15 | 139.65 | 133.54 | 21.93M |
| October 14, 2025 | 136.72 | 134.95 | 134.95 | 141.21 | 133.05 | 30.04M |
| October 13, 2025 | 144.62 | 140.68 | 140.68 | 146.56 | 136.52 | 28.26M |
| October 10, 2025 | 151.51 | 138.96 | 138.96 | 153.56 | 138.94 | 39.77M |
| October 09, 2025 | 150.51 | 152.46 | 152.46 | 153.01 | 147.3 | 18.84M |
| October 08, 2025 | 146.11 | 150.87 | 150.87 | 151.35 | 144.55 | 23.59M |