109.37
+0.29(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 109.3 | 109.37 | 109.37 | 109.41 | 109.23 | 76,185 |
| December 23, 2025 | 108.88 | 109.08 | 109.08 | 109.14 | 108.71 | 130,484 |
| December 22, 2025 | 108.43 | 108.74 | 108.74 | 108.83 | 108.31 | 180,611 |
| December 19, 2025 | 107.71 | 108.17 | 108.17 | 108.21 | 107.35 | 183,383 |
| December 18, 2025 | 106.51 | 107.77 | 107.77 | 107.85 | 106.51 | 188,277 |
| December 17, 2025 | 107.31 | 106.84 | 106.84 | 107.77 | 106.7 | 627,547 |
| December 16, 2025 | 107.26 | 107.25 | 107.25 | 107.91 | 107.13 | 287,144 |
| December 15, 2025 | 108.13 | 107.98 | 107.98 | 108.56 | 107.68 | 358,596 |
| December 12, 2025 | 108.91 | 107.6 | 107.6 | 109.09 | 107.53 | 282,207 |
| December 11, 2025 | 107.79 | 108.41 | 108.41 | 108.62 | 107.6 | 73,649 |
| December 10, 2025 | 107.85 | 107.93 | 107.93 | 107.96 | 107.6 | 141,464 |
| December 09, 2025 | 107.96 | 108.04 | 108.04 | 108.07 | 107.69 | 90,244 |
| December 08, 2025 | 108.36 | 107.81 | 107.81 | 108.42 | 107.7 | 198,205 |
| December 05, 2025 | 108.32 | 108.14 | 108.14 | 108.63 | 108.05 | 45,797 |
| December 04, 2025 | 107.94 | 107.86 | 107.86 | 108.16 | 107.78 | 91,661 |
| December 03, 2025 | 107.59 | 107.66 | 107.66 | 107.77 | 107.13 | 169,195 |
| December 02, 2025 | 107.09 | 107.2 | 107.2 | 107.65 | 107.02 | 176,709 |
| December 01, 2025 | 106.97 | 107.32 | 107.32 | 107.52 | 106.87 | 198,703 |
| November 28, 2025 | 107.59 | 107.49 | 107.49 | 107.59 | 106.87 | 113,136 |
| November 27, 2025 | 107.1 | 107.08 | 107.08 | 107.18 | 106.96 | 86,268 |
| November 26, 2025 | 106.67 | 107.21 | 107.21 | 107.24 | 106.36 | 180,705 |
| November 25, 2025 | 105.21 | 105.64 | 105.64 | 105.65 | 104.78 | 230,704 |
| November 24, 2025 | 104.45 | 105.1 | 105.1 | 105.21 | 104.03 | 530,326 |
| November 21, 2025 | 103.04 | 103.56 | 103.56 | 103.69 | 102.55 | 159,561 |
| November 20, 2025 | 105.71 | 105.1 | 105.1 | 106.27 | 105.1 | 265,697 |
| November 19, 2025 | 104.44 | 104.44 | 104.44 | 105.3 | 104.26 | 140,692 |
| November 18, 2025 | 104.63 | 104.55 | 104.55 | 105.06 | 103.8 | 140,057 |
| November 17, 2025 | 106.73 | 106.16 | 106.16 | 106.99 | 105.78 | 177,420 |
| November 14, 2025 | 106.34 | 106.78 | 106.78 | 106.87 | 105.29 | 188,877 |
| November 13, 2025 | 108.37 | 107.26 | 107.26 | 108.5 | 107.08 | 312,316 |
| November 12, 2025 | 108.25 | 108.1 | 108.1 | 108.41 | 107.96 | 173,963 |
| November 11, 2025 | 107.38 | 107.59 | 107.59 | 107.72 | 107.33 | 371,196 |
| November 10, 2025 | 106.86 | 106.81 | 106.81 | 107.27 | 106.74 | 409,180 |
| November 07, 2025 | 106.19 | 104.93 | 104.93 | 106.22 | 104.8 | 121,177 |
| November 06, 2025 | 106.75 | 105.91 | 105.91 | 107.22 | 105.89 | 219,064 |
| November 05, 2025 | 106.05 | 106.89 | 106.89 | 106.9 | 105.95 | 115,318 |
| November 04, 2025 | 106.81 | 106.86 | 106.86 | 107.05 | 106.16 | 164,118 |
| November 03, 2025 | 107.64 | 107.61 | 107.61 | 108 | 107.23 | 535,195 |
| October 31, 2025 | 107.95 | 107.46 | 107.46 | 108.04 | 107.24 | 80,020 |
| October 30, 2025 | 108.33 | 107.82 | 107.82 | 108.42 | 107.44 | 198,353 |
| October 29, 2025 | 108.76 | 108.65 | 108.65 | 108.76 | 108.46 | 595,039 |
| October 28, 2025 | 108.06 | 108.39 | 108.39 | 108.39 | 107.98 | 201,868 |
| October 27, 2025 | 107.89 | 108.05 | 108.05 | 108.05 | 107.77 | 144,504 |
| October 24, 2025 | 106.73 | 107.2 | 107.2 | 107.28 | 106.45 | 168,180 |
| October 23, 2025 | 105.97 | 106.18 | 106.18 | 106.23 | 105.6 | 141,008 |
| October 22, 2025 | 106.41 | 105.78 | 105.78 | 106.42 | 105.73 | 260,195 |
| October 21, 2025 | 106.36 | 106.33 | 106.33 | 106.46 | 106.05 | 120,243 |
| October 20, 2025 | 105.81 | 106.46 | 106.46 | 106.49 | 105.59 | 119,097 |
| October 17, 2025 | 104.24 | 104.66 | 104.66 | 105.25 | 103.57 | 623,600 |
| October 16, 2025 | 105.75 | 105.83 | 105.83 | 106.05 | 105.53 | 132,116 |
| October 15, 2025 | 105.39 | 105.53 | 105.53 | 105.93 | 105.23 | 126,378 |
| October 14, 2025 | 103.93 | 104.38 | 104.38 | 104.49 | 103.35 | 114,029 |
| October 13, 2025 | 104.66 | 104.79 | 104.79 | 104.95 | 104.24 | 210,586 |
| October 10, 2025 | 105.94 | 104.34 | 104.34 | 106.22 | 104.34 | 148,557 |
| October 09, 2025 | 106.49 | 106.01 | 106.01 | 106.64 | 105.98 | 132,631 |
| October 08, 2025 | 105.85 | 106.41 | 106.41 | 106.45 | 105.85 | 102,175 |
| October 07, 2025 | 106.37 | 105.99 | 105.99 | 106.62 | 105.98 | 59,203 |
| October 06, 2025 | 106.38 | 106.48 | 106.48 | 106.53 | 106.14 | 314,043 |
| October 03, 2025 | 106.26 | 106.43 | 106.43 | 106.5 | 106.11 | 151,256 |
| October 02, 2025 | 105.94 | 105.62 | 105.62 | 106.21 | 105.55 | 106,932 |