87.79
-1.51(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 89.29 | 87.79 | 87.79 | 89.95 | 87.65 | 234,700 |
| January 12, 2026 | 88.24 | 89.3 | 89.3 | 89.78 | 86.7 | 288,309 |
| January 09, 2026 | 88.29 | 88.38 | 88.38 | 90.01 | 86.93 | 208,900 |
| January 08, 2026 | 84.83 | 88.2 | 88.2 | 88.65 | 84.83 | 141,500 |
| January 07, 2026 | 87.89 | 85.56 | 85.56 | 87.93 | 84.98 | 204,876 |
| January 06, 2026 | 85.75 | 87.89 | 87.89 | 88.38 | 85.75 | 285,636 |
| January 05, 2026 | 85.05 | 85.65 | 85.65 | 87.89 | 85.05 | 374,300 |
| January 02, 2026 | 85.08 | 85.44 | 85.44 | 86.16 | 84.1 | 383,905 |
| December 31, 2025 | 84.34 | 84.83 | 84.83 | 85.45 | 84.34 | 324,222 |
| December 30, 2025 | 84.55 | 84.64 | 84.64 | 85.36 | 84.16 | 209,100 |
| December 29, 2025 | 85.49 | 84.67 | 84.67 | 86.18 | 84.54 | 295,040 |
| December 26, 2025 | 85.43 | 85.65 | 85.65 | 86.1 | 84.79 | 185,017 |
| December 24, 2025 | 84.01 | 85.27 | 85.27 | 85.89 | 84.01 | 129,604 |
| December 23, 2025 | 84.25 | 84.26 | 84.26 | 85.52 | 82.97 | 205,400 |
| December 22, 2025 | 83.83 | 84.19 | 84.19 | 85.11 | 83.49 | 557,300 |
| December 19, 2025 | 83.3 | 84.17 | 84.17 | 84.18 | 81.93 | 662,442 |
| December 18, 2025 | 85.22 | 83.75 | 83.75 | 85.77 | 83.1 | 156,144 |
| December 17, 2025 | 83.55 | 85.13 | 85.13 | 86.37 | 83.55 | 266,541 |
| December 16, 2025 | 83.68 | 83.55 | 83.55 | 86.11 | 82.99 | 448,800 |
| December 15, 2025 | 83.62 | 83.18 | 83.18 | 84.45 | 82.32 | 289,117 |
| December 12, 2025 | 83.35 | 84.2 | 84.2 | 84.46 | 82.69 | 254,217 |
| December 11, 2025 | 82.74 | 82.81 | 82.81 | 84.52 | 82.59 | 232,000 |
| December 10, 2025 | 81.94 | 82.84 | 82.84 | 83.93 | 81.5 | 509,000 |
| December 09, 2025 | 81.82 | 81.83 | 81.83 | 83.59 | 81.58 | 132,489 |
| December 08, 2025 | 82.86 | 81.28 | 81.28 | 83.05 | 81.05 | 334,400 |
| December 05, 2025 | 81.74 | 82.75 | 82.75 | 83.61 | 81.41 | 210,900 |
| December 04, 2025 | 82.55 | 82.13 | 82.13 | 83.1 | 81.6 | 158,754 |
| December 03, 2025 | 80.75 | 82.04 | 82.04 | 82.38 | 80.75 | 337,000 |
| December 02, 2025 | 81.77 | 80.75 | 80.75 | 82.07 | 79.5 | 299,933 |
| December 01, 2025 | 80.67 | 80.83 | 80.83 | 82.1 | 80.08 | 258,841 |
| November 28, 2025 | 80.86 | 81.27 | 81.27 | 81.47 | 80.51 | 148,073 |
| November 26, 2025 | 80.1 | 80.92 | 80.92 | 81.63 | 80.07 | 347,609 |
| November 25, 2025 | 80.38 | 80.31 | 80.31 | 82.36 | 79.76 | 371,620 |
| November 24, 2025 | 81 | 79.57 | 79.57 | 81.32 | 79.37 | 341,700 |
| November 21, 2025 | 82.38 | 80.61 | 80.61 | 83.98 | 79.91 | 446,000 |
| November 20, 2025 | 80.94 | 81.01 | 81.01 | 82.19 | 78.52 | 426,800 |
| November 19, 2025 | 83.32 | 80.27 | 80.27 | 84.08 | 77.21 | 563,238 |
| November 18, 2025 | 84 | 85.81 | 85.81 | 86.45 | 83.13 | 324,811 |
| November 17, 2025 | 87.3 | 83.82 | 83.82 | 87.44 | 83.58 | 278,601 |
| November 14, 2025 | 87.46 | 87.43 | 87.43 | 88.69 | 86.09 | 212,700 |
| November 13, 2025 | 88.5 | 87.48 | 87.48 | 90.12 | 87.15 | 148,200 |
| November 12, 2025 | 87.76 | 88.56 | 88.56 | 89.2 | 87.1 | 174,971 |
| November 11, 2025 | 87.82 | 87.67 | 87.67 | 88.28 | 86.66 | 245,300 |
| November 10, 2025 | 87.5 | 87.04 | 87.04 | 88.92 | 86.17 | 302,000 |
| November 07, 2025 | 87.63 | 87.38 | 87.38 | 88.28 | 86.5 | 201,530 |
| November 06, 2025 | 90.08 | 87.74 | 87.74 | 92.31 | 86.84 | 207,100 |
| November 05, 2025 | 89.22 | 91.25 | 91.25 | 92.2 | 88.93 | 225,640 |
| November 04, 2025 | 90.27 | 89.58 | 89.58 | 90.76 | 88.83 | 243,400 |
| November 03, 2025 | 88.98 | 90.58 | 90.58 | 90.89 | 87.47 | 345,922 |
| October 31, 2025 | 88.87 | 89.15 | 89.15 | 89.63 | 87.64 | 233,300 |
| October 30, 2025 | 91.31 | 89.41 | 89.41 | 92.84 | 89.31 | 216,238 |
| October 29, 2025 | 95.22 | 91.7 | 91.7 | 96.09 | 91.35 | 204,600 |
| October 28, 2025 | 94.78 | 95.91 | 95.91 | 96.12 | 93.1 | 255,600 |
| October 27, 2025 | 96.69 | 95.98 | 95.98 | 96.97 | 95.27 | 213,141 |
| October 24, 2025 | 98.37 | 96.49 | 96.49 | 98.96 | 95.97 | 177,840 |
| October 23, 2025 | 99.17 | 98.01 | 98.01 | 99.78 | 97.77 | 204,349 |
| October 22, 2025 | 99.23 | 99.02 | 99.02 | 100.73 | 98.33 | 202,725 |
| October 21, 2025 | 97.81 | 99.23 | 99.23 | 99.97 | 96.93 | 229,500 |
| October 20, 2025 | 98.69 | 98.83 | 98.83 | 99.06 | 96.93 | 254,565 |
| October 17, 2025 | 96.18 | 98.37 | 98.37 | 98.89 | 95.51 | 184,200 |
