107.28
+0.25(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 109.48 | 107.28 | 107.28 | 110.42 | 107.06 | 2.27M |
| January 12, 2026 | 105.49 | 107.03 | 107.03 | 107.45 | 104.56 | 2.03M |
| January 09, 2026 | 105.78 | 105.39 | 105.39 | 106.09 | 104.16 | 1.45M |
| January 08, 2026 | 103.9 | 105.55 | 105.55 | 107.22 | 103.73 | 2.98M |
| January 07, 2026 | 106.73 | 104.31 | 104.31 | 107.05 | 103.35 | 2.38M |
| January 06, 2026 | 104.91 | 106.62 | 106.62 | 107.06 | 104.17 | 2.65M |
| January 05, 2026 | 107.5 | 105.08 | 105.08 | 107.67 | 104.65 | 1.7M |
| January 02, 2026 | 107.65 | 106.47 | 106.47 | 107.96 | 105.24 | 1.83M |
| December 31, 2025 | 108.47 | 107.09 | 107.09 | 108.47 | 107.01 | 1.08M |
| December 30, 2025 | 109.28 | 108.42 | 108.42 | 109.38 | 108.33 | 1M |
| December 29, 2025 | 109.85 | 109.4 | 109.4 | 110.61 | 109.31 | 1.19M |
| December 26, 2025 | 110.25 | 110.51 | 110.51 | 110.64 | 109.64 | 759,170 |
| December 24, 2025 | 109.71 | 110.06 | 110.06 | 110.48 | 109.38 | 507,200 |
| December 23, 2025 | 110.6 | 109.84 | 109.84 | 111.55 | 109.65 | 1.39M |
| December 22, 2025 | 112.82 | 110.9 | 110.9 | 113.12 | 110.66 | 1.79M |
| December 19, 2025 | 110.8 | 111.9 | 111.9 | 112.79 | 110.74 | 3.8M |
| December 18, 2025 | 112.37 | 110.5 | 110.5 | 112.7 | 107.63 | 2.41M |
| December 17, 2025 | 113.74 | 110.96 | 110.96 | 114.73 | 110.42 | 1.76M |
| December 16, 2025 | 114.48 | 113.09 | 113.09 | 114.59 | 112.57 | 1.76M |
| December 15, 2025 | 116.7 | 114.11 | 114.11 | 116.77 | 113.7 | 1.36M |
| December 12, 2025 | 119.11 | 115.66 | 115.66 | 119.72 | 114.97 | 1.49M |
| December 11, 2025 | 119.27 | 119.11 | 119.11 | 119.68 | 116.61 | 1.85M |
| December 10, 2025 | 117.37 | 119.39 | 119.39 | 119.62 | 117.13 | 1.98M |
| December 09, 2025 | 117.05 | 117.3 | 117.3 | 117.93 | 115.8 | 1.26M |
| December 08, 2025 | 117.61 | 117.53 | 117.53 | 117.75 | 116.47 | 1.7M |
| December 05, 2025 | 116.01 | 117.27 | 117.27 | 117.75 | 115.69 | 1.55M |
| December 04, 2025 | 114.66 | 115.99 | 115.99 | 116.54 | 114.28 | 1.39M |
| December 03, 2025 | 115.57 | 114.66 | 114.66 | 116.34 | 113.73 | 1.72M |
| December 02, 2025 | 113 | 115.83 | 115.83 | 116.54 | 112.67 | 3.14M |
| December 01, 2025 | 110.04 | 112.27 | 112.27 | 112.56 | 109.58 | 2.38M |
| November 28, 2025 | 109.71 | 111.56 | 111.56 | 111.91 | 109.33 | 1.37M |
| November 26, 2025 | 116.52 | 109.25 | 109.25 | 116.52 | 106.52 | 5.04M |
| November 25, 2025 | 108 | 111.48 | 111.48 | 112.57 | 107.99 | 3.63M |
| November 24, 2025 | 107.88 | 108.96 | 108.96 | 110.66 | 107.55 | 3.98M |
| November 21, 2025 | 103.63 | 107.3 | 107.3 | 108.32 | 103.49 | 2.97M |
| November 20, 2025 | 108.31 | 103.24 | 103.24 | 109.09 | 102.59 | 2.11M |
| November 19, 2025 | 106.92 | 106.27 | 106.27 | 107.26 | 106.04 | 1.95M |
| November 18, 2025 | 106.4 | 106.4 | 106.4 | 107.74 | 106.07 | 2.2M |
| November 17, 2025 | 107.48 | 106.8 | 106.8 | 109.34 | 106.13 | 2.76M |
| November 14, 2025 | 108.2 | 109.44 | 109.44 | 111.24 | 107.35 | 1.44M |
| November 13, 2025 | 111 | 109.6 | 109.6 | 111.78 | 109.36 | 1.84M |
| November 12, 2025 | 111 | 111.57 | 111.57 | 112.8 | 110.92 | 2.26M |
| November 11, 2025 | 111.74 | 110.42 | 110.42 | 112.12 | 109.57 | 2.07M |
| November 10, 2025 | 114.29 | 112.5 | 112.5 | 114.74 | 110.62 | 2.08M |
| November 07, 2025 | 112.84 | 112.97 | 112.97 | 113.55 | 110.84 | 1.76M |
| November 06, 2025 | 115.39 | 113.77 | 113.77 | 116.07 | 113.61 | 1.81M |
| November 05, 2025 | 114.38 | 115.69 | 115.69 | 116.32 | 113.69 | 1.59M |
| November 04, 2025 | 114.38 | 113.34 | 113.34 | 115.56 | 113.01 | 2M |
| November 03, 2025 | 117.16 | 116.94 | 116.94 | 118.29 | 116.79 | 1.64M |
| October 31, 2025 | 116.13 | 117.78 | 117.78 | 118.56 | 115.98 | 1.5M |
| October 30, 2025 | 114.13 | 115.57 | 115.57 | 116.29 | 113.67 | 1.3M |
| October 29, 2025 | 115.96 | 114.12 | 114.12 | 116.25 | 113.79 | 2.16M |
| October 28, 2025 | 117 | 115.91 | 115.91 | 117.16 | 114.11 | 1.67M |
| October 27, 2025 | 117.36 | 117.19 | 117.19 | 118.25 | 116.13 | 1.52M |
| October 24, 2025 | 119.26 | 116.64 | 116.64 | 119.26 | 116.42 | 1.71M |
| October 23, 2025 | 117.14 | 117.79 | 117.79 | 119.06 | 117.14 | 1.51M |
| October 22, 2025 | 119.01 | 116.76 | 116.76 | 119.58 | 115.63 | 1.51M |
| October 21, 2025 | 116.66 | 119.08 | 119.08 | 119.65 | 116.66 | 1.21M |
| October 20, 2025 | 119.82 | 117.24 | 117.24 | 120.37 | 117.06 | 1.41M |
| October 17, 2025 | 119.24 | 119.07 | 119.07 | 119.99 | 118.25 | 1.23M |