111.27
+2.53(+2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 109.39 | 111.2 | 111.2 | 111.55 | 109.39 | 976,791 |
| December 10, 2025 | 106.42 | 108.74 | 108.74 | 108.95 | 106.36 | 1.01M |
| December 09, 2025 | 106.75 | 106.28 | 106.28 | 107.45 | 106.25 | 506,739 |
| December 08, 2025 | 107.83 | 106.49 | 106.49 | 107.9 | 105.83 | 634,639 |
| December 05, 2025 | 108.05 | 108.31 | 108.31 | 109.55 | 107.79 | 673,500 |
| December 04, 2025 | 108.92 | 108.24 | 108.24 | 109.19 | 107.91 | 555,500 |
| December 03, 2025 | 108.35 | 108.91 | 108.91 | 109.36 | 108.03 | 703,977 |
| December 02, 2025 | 107.94 | 107.68 | 107.68 | 108 | 106.91 | 560,274 |
| December 01, 2025 | 107.52 | 108.13 | 108.11 | 108.82 | 107.18 | 805,965 |
| November 28, 2025 | 107.58 | 107.54 | 107.54 | 108.37 | 107.47 | 438,000 |
| November 26, 2025 | 107.22 | 107.58 | 107.58 | 108.3 | 106.7 | 643,600 |
| November 25, 2025 | 106.77 | 107.22 | 107.22 | 107.96 | 106.32 | 636,138 |
| November 24, 2025 | 107.4 | 105.86 | 105.86 | 107.4 | 105.81 | 741,225 |
| November 21, 2025 | 107.21 | 107.62 | 107.62 | 109.53 | 107.15 | 675,414 |
| November 20, 2025 | 106.63 | 106.79 | 106.79 | 107.76 | 105.75 | 499,116 |
| November 19, 2025 | 107.42 | 106.96 | 106.96 | 107.42 | 106.12 | 497,000 |
| November 18, 2025 | 107.27 | 107.4 | 107.4 | 108.13 | 106.48 | 549,830 |
| November 17, 2025 | 108.28 | 107 | 107 | 108.3 | 106.69 | 613,703 |
| November 14, 2025 | 107.58 | 107.66 | 107.66 | 108.99 | 106.57 | 624,200 |
| November 13, 2025 | 108.08 | 107.7 | 107.7 | 109.35 | 107.42 | 675,800 |
| November 12, 2025 | 109.21 | 108.17 | 108.17 | 110.32 | 107.88 | 696,604 |
| November 11, 2025 | 107.96 | 109.31 | 109.31 | 109.79 | 107.96 | 652,600 |
| November 10, 2025 | 108.58 | 107.43 | 107.43 | 108.58 | 107 | 632,500 |
| November 07, 2025 | 106.18 | 108.49 | 108.49 | 108.75 | 105.83 | 657,715 |
| November 06, 2025 | 105.75 | 106.45 | 106.45 | 107.75 | 104.31 | 600,718 |
| November 05, 2025 | 107.49 | 107.7 | 107.7 | 108.65 | 106.36 | 1.1M |
| November 04, 2025 | 109.99 | 107.4 | 107.4 | 110 | 102.31 | 1.91M |
| November 03, 2025 | 115.25 | 114.13 | 114.13 | 115.25 | 113.79 | 1.14M |
| October 31, 2025 | 114.57 | 115.41 | 115.41 | 115.91 | 114.26 | 534,142 |
| October 30, 2025 | 115.71 | 115.23 | 115.23 | 116.25 | 115.14 | 500,925 |
| October 29, 2025 | 116.26 | 115.71 | 115.71 | 117.55 | 115.44 | 600,681 |
| October 28, 2025 | 116.97 | 117.62 | 117.62 | 118.29 | 116.81 | 460,506 |
| October 27, 2025 | 118.5 | 117.48 | 117.48 | 118.5 | 116.82 | 539,530 |
| October 24, 2025 | 119.46 | 118.12 | 118.12 | 119.95 | 118.03 | 380,029 |
| October 23, 2025 | 120.23 | 119.23 | 119.23 | 120.81 | 118.82 | 462,115 |
| October 22, 2025 | 119.5 | 120.23 | 120.23 | 121.1 | 119.31 | 503,100 |
| October 21, 2025 | 121.55 | 120.17 | 120.17 | 121.73 | 120.1 | 411,500 |
| October 20, 2025 | 121.52 | 121.54 | 121.54 | 122.07 | 121.07 | 252,979 |
| October 17, 2025 | 121.04 | 121.45 | 121.45 | 121.54 | 120.27 | 398,301 |
| October 16, 2025 | 120.7 | 120.48 | 120.48 | 121.62 | 120.04 | 324,948 |
| October 15, 2025 | 121.7 | 120.41 | 120.41 | 122.74 | 120.06 | 527,412 |
| October 14, 2025 | 119.56 | 120.91 | 120.91 | 121 | 118.56 | 532,182 |
| October 13, 2025 | 120 | 120.06 | 120.06 | 121.08 | 119.55 | 482,600 |
| October 10, 2025 | 120.35 | 119.73 | 119.73 | 120.97 | 119.72 | 511,100 |
| October 09, 2025 | 121.92 | 119.55 | 119.55 | 122 | 119.5 | 459,123 |
| October 08, 2025 | 120.55 | 121.64 | 121.64 | 121.71 | 119.61 | 436,900 |
| October 07, 2025 | 120.19 | 120.58 | 120.58 | 121.22 | 119.41 | 564,100 |
| October 06, 2025 | 120.23 | 120.23 | 120.23 | 120.96 | 119.91 | 510,318 |
| October 03, 2025 | 119.36 | 120.87 | 120.87 | 121.53 | 119.35 | 553,854 |
| October 02, 2025 | 120.89 | 119.6 | 119.6 | 121.58 | 119.43 | 598,401 |
| October 01, 2025 | 121.73 | 121.64 | 121.64 | 122.3 | 120.81 | 663,400 |
| September 30, 2025 | 121.1 | 122.11 | 121.29 | 122.46 | 120.6 | 585,700 |
| September 29, 2025 | 121.1 | 121.13 | 120.32 | 121.43 | 120.08 | 686,200 |
| September 26, 2025 | 121.23 | 121.04 | 120.23 | 122.29 | 120.98 | 534,000 |
| September 25, 2025 | 122.3 | 121.01 | 121.01 | 123.22 | 120.48 | 662,846 |
| September 24, 2025 | 121.72 | 122.16 | 122.16 | 123.04 | 121.66 | 625,649 |
| September 23, 2025 | 122.67 | 122.1 | 122.1 | 123.5 | 122.01 | 805,635 |
| September 22, 2025 | 122.16 | 122.09 | 122.09 | 123.11 | 121.39 | 746,021 |
| September 19, 2025 | 124.17 | 122.59 | 122.59 | 124.44 | 122.35 | 1.31M |
| September 18, 2025 | 124.04 | 124.04 | 124.04 | 124.73 | 123.75 | 534,904 |