115.05
-1.02(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 115.68 | 115.05 | 115.05 | 116.76 | 114.94 | 883,932 |
| January 13, 2026 | 116.94 | 116.07 | 116.07 | 118.37 | 115.08 | 1.19M |
| January 12, 2026 | 116.93 | 116.57 | 116.57 | 117.23 | 114.35 | 657,633 |
| January 09, 2026 | 117 | 117.07 | 117.07 | 118.25 | 116.05 | 391,300 |
| January 08, 2026 | 116.97 | 117.55 | 117.55 | 118.09 | 115.95 | 603,700 |
| January 07, 2026 | 117.39 | 117.22 | 117.22 | 118 | 116.4 | 558,001 |
| January 06, 2026 | 116.01 | 117.74 | 117.74 | 118.07 | 115.75 | 451,414 |
| January 05, 2026 | 112.88 | 115.72 | 115.72 | 115.93 | 112.68 | 755,200 |
| January 02, 2026 | 113.5 | 111.94 | 111.94 | 113.81 | 110.4 | 816,601 |
| December 31, 2025 | 112.1 | 113.04 | 113.04 | 114.03 | 111.84 | 705,000 |
| December 30, 2025 | 112.36 | 113.02 | 113.02 | 113.95 | 112.36 | 429,300 |
| December 29, 2025 | 111.55 | 113.05 | 113.05 | 113.92 | 111.18 | 701,354 |
| December 26, 2025 | 112.33 | 112.69 | 112.69 | 113.2 | 111.5 | 761,600 |
| December 24, 2025 | 112 | 113.18 | 113.18 | 114.42 | 111.3 | 642,000 |
| December 23, 2025 | 111.38 | 111.76 | 111.76 | 111.79 | 109.05 | 1.02M |
| December 22, 2025 | 109 | 110.72 | 110.72 | 111.78 | 108.48 | 857,428 |
| December 19, 2025 | 108.85 | 109.03 | 109.03 | 109.85 | 108.5 | 661,000 |
| December 18, 2025 | 109.45 | 108.84 | 108.84 | 110.26 | 108.27 | 688,525 |
| December 17, 2025 | 106.88 | 108.63 | 108.63 | 109.62 | 106.84 | 647,800 |
| December 16, 2025 | 104.22 | 106.69 | 106.69 | 107.63 | 104.09 | 505,095 |
| December 15, 2025 | 109.82 | 105.92 | 105.92 | 110.43 | 105.86 | 514,841 |
| December 12, 2025 | 108.92 | 109.24 | 109.24 | 110.08 | 108.76 | 368,243 |
| December 11, 2025 | 109.13 | 108.92 | 108.92 | 110.3 | 108.51 | 548,766 |
| December 10, 2025 | 106.57 | 108.06 | 108.06 | 109.19 | 106.12 | 330,605 |
| December 09, 2025 | 105.02 | 106.82 | 106.82 | 108.93 | 104.74 | 633,367 |
| December 08, 2025 | 105 | 105.72 | 105.72 | 106 | 103.23 | 1.21M |
| December 05, 2025 | 107.14 | 106.2 | 106.2 | 108.45 | 105.58 | 1.18M |
| December 04, 2025 | 106.21 | 107.67 | 107.67 | 108.88 | 105.36 | 883,714 |
| December 03, 2025 | 106.9 | 106.22 | 106.22 | 108.63 | 105.94 | 700,273 |
| December 02, 2025 | 106.96 | 108.01 | 108.01 | 109.24 | 106.38 | 652,457 |
| December 01, 2025 | 104.19 | 106.31 | 106.31 | 108.39 | 104.13 | 755,265 |
| November 28, 2025 | 104.91 | 106.07 | 106.07 | 106.65 | 104.5 | 459,133 |
| November 26, 2025 | 103.5 | 105.23 | 105.23 | 106 | 103.15 | 774,815 |
| November 25, 2025 | 104.44 | 103.48 | 103.48 | 105.44 | 102.94 | 891,039 |
| November 24, 2025 | 107.12 | 105.4 | 105.4 | 108.76 | 104.67 | 1.22M |
| November 21, 2025 | 100.68 | 105.11 | 105.11 | 105.65 | 99.17 | 1.66M |
| November 20, 2025 | 102.27 | 99.6 | 99.6 | 102.49 | 99 | 1.38M |
| November 19, 2025 | 105 | 101.63 | 101.63 | 105.54 | 99.12 | 1.85M |
| November 18, 2025 | 111.8 | 105.65 | 105.65 | 112.69 | 104.42 | 3.64M |
| November 17, 2025 | 136.5 | 120.86 | 120.86 | 136.53 | 120.12 | 2.68M |
| November 14, 2025 | 128.35 | 133.38 | 133.38 | 135.4 | 128.35 | 1.41M |
| November 13, 2025 | 129.72 | 131.98 | 131.98 | 136 | 126.81 | 2.2M |
| November 12, 2025 | 126.17 | 124.26 | 124.26 | 127.31 | 123.69 | 866,700 |
| November 11, 2025 | 128.13 | 125.76 | 125.76 | 128.42 | 125.12 | 714,200 |
| November 10, 2025 | 124.47 | 127.98 | 127.98 | 128.33 | 123.78 | 658,600 |
| November 07, 2025 | 124.36 | 123.99 | 123.99 | 126.31 | 122.94 | 620,100 |
| November 06, 2025 | 129 | 126.31 | 126.31 | 129.03 | 125.58 | 379,104 |
| November 05, 2025 | 130.25 | 129.34 | 129.34 | 131 | 129.01 | 361,200 |
| November 04, 2025 | 133.7 | 129.87 | 129.87 | 133.7 | 128.89 | 744,452 |
| November 03, 2025 | 138.36 | 135.54 | 135.54 | 138.58 | 133.6 | 495,633 |
| October 31, 2025 | 136.04 | 136.66 | 136.66 | 137.82 | 135.12 | 282,039 |
| October 30, 2025 | 133 | 135.51 | 135.51 | 137.31 | 132.62 | 426,527 |
| October 29, 2025 | 137.17 | 134.31 | 134.31 | 137.17 | 133.88 | 374,374 |
| October 28, 2025 | 135.09 | 136.9 | 136.9 | 136.95 | 133.77 | 408,609 |
| October 27, 2025 | 133.7 | 134.53 | 134.53 | 134.85 | 133.25 | 618,144 |
| October 24, 2025 | 133 | 132.3 | 132.3 | 133.15 | 130.72 | 476,844 |
| October 23, 2025 | 132.68 | 131.98 | 131.98 | 134.07 | 131.35 | 439,889 |
| October 22, 2025 | 134.52 | 132.69 | 132.69 | 134.9 | 132.42 | 358,558 |
| October 21, 2025 | 132.21 | 134.52 | 134.52 | 137.04 | 131.5 | 669,400 |
| October 20, 2025 | 131.76 | 132.21 | 132.21 | 132.8 | 131.05 | 563,700 |