112.09
+0.705(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 111.69 | 112.09 | 112.09 | 112.64 | 111.11 | 8.74M |
| January 12, 2026 | 110.82 | 111.39 | 111.39 | 112.28 | 110.01 | 8.94M |
| January 09, 2026 | 111.34 | 110.85 | 110.85 | 112.49 | 110.77 | 6.35M |
| January 08, 2026 | 111.31 | 111.29 | 111.29 | 113.16 | 110.92 | 8.17M |
| January 07, 2026 | 115 | 112.39 | 112.39 | 115.94 | 112.38 | 6.8M |
| January 06, 2026 | 112.59 | 113.95 | 113.95 | 115.07 | 108.41 | 18.98M |
| January 05, 2026 | 123 | 121.53 | 121.53 | 124.07 | 121.48 | 4.01M |
| January 02, 2026 | 120.46 | 122.31 | 122.31 | 122.9 | 120.35 | 3.2M |
| December 31, 2025 | 121 | 119.75 | 119.75 | 121.18 | 119.67 | 2.59M |
| December 30, 2025 | 121.57 | 120.94 | 120.94 | 122.16 | 120.88 | 2.55M |
| December 29, 2025 | 121.5 | 121.71 | 121.71 | 122.21 | 121.33 | 2.46M |
| December 26, 2025 | 121.42 | 122.06 | 122.06 | 122.12 | 121.12 | 1.91M |
| December 24, 2025 | 121.23 | 121.39 | 121.39 | 121.67 | 121 | 1.09M |
| December 23, 2025 | 119.78 | 121.13 | 121.13 | 121.15 | 119.43 | 3.73M |
| December 22, 2025 | 119.97 | 119.96 | 119.96 | 120.13 | 118.77 | 3.64M |
| December 19, 2025 | 117.49 | 119.53 | 119.13 | 120.19 | 117.49 | 17.47M |
| December 18, 2025 | 118 | 117.74 | 117.35 | 119.52 | 116.81 | 8.07M |
| December 17, 2025 | 118.52 | 116.38 | 116.38 | 119.57 | 116.02 | 8.19M |
| December 16, 2025 | 117.46 | 118.85 | 118.85 | 119.6 | 116.94 | 6.85M |
| December 15, 2025 | 116.02 | 116.88 | 116.88 | 116.91 | 115.08 | 6.35M |
| December 12, 2025 | 117.74 | 114.76 | 114.76 | 118.06 | 113.92 | 7.29M |
| December 11, 2025 | 115.28 | 118.06 | 118.06 | 118.06 | 114.19 | 4.42M |
| December 10, 2025 | 116.22 | 115.81 | 115.81 | 117.02 | 114.98 | 5M |
| December 09, 2025 | 114.2 | 115.77 | 115.77 | 116.52 | 114.06 | 4.53M |
| December 08, 2025 | 114.52 | 114.98 | 114.98 | 117.34 | 114.22 | 4.66M |
| December 05, 2025 | 114 | 114.23 | 114.23 | 114.45 | 113.46 | 4.33M |
| December 04, 2025 | 113.61 | 114.2 | 114.2 | 115.16 | 113.17 | 2.49M |
| December 03, 2025 | 115 | 114.22 | 114.22 | 115.4 | 113.47 | 5.05M |
| December 02, 2025 | 115.34 | 115.28 | 115.28 | 115.74 | 114.58 | 3.87M |
| December 01, 2025 | 115.41 | 114.94 | 114.94 | 116.12 | 114.77 | 3.48M |
| November 28, 2025 | 116.88 | 116.31 | 116.31 | 117.26 | 115.43 | 1.4M |
| November 26, 2025 | 114.69 | 116.29 | 116.29 | 117.18 | 114.55 | 3.49M |
| November 25, 2025 | 114.76 | 114.65 | 114.65 | 115.5 | 112.57 | 6.36M |
| November 24, 2025 | 114.08 | 114.19 | 114.19 | 115.52 | 113.55 | 6.43M |
| November 21, 2025 | 113.06 | 113.55 | 113.55 | 114.31 | 112.21 | 5.12M |
| November 20, 2025 | 116.3 | 112.99 | 112.99 | 117.32 | 112.83 | 7.05M |
| November 19, 2025 | 114.4 | 114.42 | 114.42 | 116.37 | 114.11 | 4.29M |
| November 18, 2025 | 115.8 | 114.44 | 114.44 | 116.01 | 114.07 | 4.81M |
| November 17, 2025 | 118.49 | 116.38 | 116.38 | 119.08 | 115.83 | 4.27M |
| November 14, 2025 | 118.6 | 118.72 | 118.72 | 120.28 | 118 | 3.4M |
| November 13, 2025 | 122.73 | 120.2 | 120.2 | 123.65 | 119.75 | 4.22M |
| November 12, 2025 | 122.07 | 122.66 | 122.66 | 123.78 | 122.07 | 5.14M |
| November 11, 2025 | 122.31 | 121.94 | 121.94 | 122.67 | 121.34 | 4.34M |
| November 10, 2025 | 122.75 | 122.58 | 122.58 | 123.76 | 121.85 | 5.59M |
| November 07, 2025 | 120.8 | 122.25 | 122.25 | 122.55 | 119.35 | 4.9M |
| November 06, 2025 | 120.65 | 122.25 | 122.25 | 123.37 | 119.02 | 6.8M |
| November 05, 2025 | 120.93 | 120.86 | 120.86 | 123.05 | 118 | 13.3M |
| November 04, 2025 | 111.57 | 111.04 | 111.04 | 112.35 | 110.7 | 6.77M |
| November 03, 2025 | 114.49 | 113.18 | 113.18 | 114.95 | 112.63 | 4.32M |
| October 31, 2025 | 113.8 | 114.39 | 114.39 | 115.16 | 113.8 | 3.7M |
| October 30, 2025 | 113.07 | 114.21 | 114.21 | 116.48 | 112.39 | 3.42M |
| October 29, 2025 | 112.07 | 113.34 | 113.34 | 114.31 | 112.07 | 3.19M |
| October 28, 2025 | 112.97 | 112.21 | 112.21 | 113.41 | 111.54 | 2.95M |
| October 27, 2025 | 114.07 | 113.05 | 113.05 | 114.6 | 112.39 | 3.66M |
| October 24, 2025 | 112 | 112.94 | 112.94 | 113.38 | 111.6 | 4.23M |
| October 23, 2025 | 108.8 | 110.55 | 110.55 | 110.71 | 108.47 | 2.53M |
| October 22, 2025 | 112 | 108.54 | 108.54 | 112.17 | 107.84 | 3.93M |
| October 21, 2025 | 110.22 | 111.18 | 111.18 | 111.59 | 109.73 | 3.96M |
| October 20, 2025 | 109.86 | 110.6 | 110.6 | 110.63 | 109.36 | 3.12M |
| October 17, 2025 | 108.87 | 108.83 | 108.83 | 109.69 | 107.77 | 4.23M |