111.19
+2.29(+2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 110.25 | 108.9 | 108.9 | 110.67 | 108.47 | 1.41M |
| December 22, 2025 | 110.49 | 110.46 | 110.46 | 113.12 | 109.67 | 1.58M |
| December 19, 2025 | 107.92 | 107.97 | 107.97 | 108.31 | 106.8 | 2.43M |
| December 18, 2025 | 109.83 | 107.96 | 107.96 | 111.76 | 107.46 | 1.43M |
| December 17, 2025 | 109.8 | 109.35 | 109.35 | 111.6 | 109.04 | 1.58M |
| December 16, 2025 | 114.04 | 109.8 | 109.8 | 114.04 | 109.02 | 1.55M |
| December 15, 2025 | 114.08 | 112.99 | 112.99 | 114.91 | 111.87 | 1.62M |
| December 12, 2025 | 116.69 | 113.91 | 113.91 | 118.61 | 113.46 | 966,385 |
| December 11, 2025 | 112.38 | 116.17 | 116.17 | 118.72 | 112.38 | 1.54M |
| December 10, 2025 | 114.53 | 112.46 | 112.46 | 116.33 | 111.88 | 1.8M |
| December 09, 2025 | 111.88 | 114.09 | 114.09 | 120.43 | 109.29 | 3.34M |
| December 08, 2025 | 121.99 | 118.8 | 118.8 | 124 | 116.71 | 2.47M |
| December 05, 2025 | 118.32 | 121.33 | 121.33 | 123.21 | 118.32 | 1.29M |
| December 04, 2025 | 118.46 | 118.24 | 118.24 | 120.49 | 115.6 | 957,938 |
| December 03, 2025 | 119.78 | 118.37 | 118.37 | 121.77 | 117.86 | 1.03M |
| December 02, 2025 | 122.38 | 119.72 | 119.72 | 122.38 | 119.64 | 873,645 |
| December 01, 2025 | 122.58 | 121.65 | 121.65 | 123.69 | 120.14 | 846,011 |
| November 28, 2025 | 126.13 | 123.11 | 123.11 | 126.13 | 122.82 | 309,485 |
| November 26, 2025 | 123.04 | 125.22 | 125.22 | 126.32 | 123.04 | 686,044 |
| November 25, 2025 | 120.3 | 123.5 | 123.5 | 124.2 | 118.34 | 1.27M |
| November 24, 2025 | 124.37 | 120.85 | 120.85 | 124.64 | 119.8 | 1.05M |
| November 21, 2025 | 121.52 | 124.34 | 124.34 | 125.15 | 121.52 | 647,446 |
| November 20, 2025 | 120.53 | 120.85 | 120.85 | 122.53 | 119.96 | 577,020 |
| November 19, 2025 | 121.56 | 119.68 | 119.68 | 123.53 | 118.93 | 661,743 |
| November 18, 2025 | 121.31 | 121.53 | 121.53 | 123.57 | 100 | 529,830 |
| November 17, 2025 | 124.37 | 122.89 | 122.89 | 125.48 | 120.98 | 708,600 |
| November 14, 2025 | 125.14 | 124.67 | 124.67 | 126.63 | 124 | 687,800 |
| November 13, 2025 | 128.62 | 126.32 | 126.32 | 129.84 | 124.76 | 794,600 |
| November 12, 2025 | 128.2 | 128.62 | 128.62 | 130.4 | 127.32 | 647,400 |
| November 11, 2025 | 126.01 | 127 | 127 | 128.5 | 124.75 | 823,100 |
| November 10, 2025 | 124.36 | 126.53 | 126.53 | 128.55 | 124.36 | 1.1M |
| November 07, 2025 | 121.78 | 123.46 | 123.46 | 123.57 | 120.91 | 803,452 |
| November 06, 2025 | 123.78 | 122.78 | 122.78 | 123.78 | 120.26 | 1.08M |
| November 05, 2025 | 124.83 | 124.13 | 124.13 | 128.12 | 123.04 | 1.21M |
| November 04, 2025 | 122.58 | 123.99 | 123.99 | 124.45 | 121.76 | 1.38M |
| November 03, 2025 | 121.84 | 124.29 | 124.29 | 125.8 | 120.07 | 1.19M |
| October 31, 2025 | 122 | 120.81 | 120.81 | 122.46 | 120.39 | 901,863 |
| October 30, 2025 | 123.22 | 121.44 | 121.44 | 123.85 | 120.96 | 703,077 |
| October 29, 2025 | 123.57 | 123.52 | 123.52 | 125.74 | 122.33 | 938,926 |
| October 28, 2025 | 123.4 | 124.44 | 124.44 | 125.92 | 121.8 | 937,128 |
| October 27, 2025 | 119.72 | 124.21 | 124.21 | 125.13 | 118.78 | 1.32M |
| October 24, 2025 | 119.77 | 117.13 | 117.13 | 121.75 | 115.55 | 1.6M |
| October 23, 2025 | 120.08 | 121.18 | 121.18 | 121.29 | 119.04 | 593,324 |
| October 22, 2025 | 121.47 | 120.6 | 120.6 | 121.57 | 119.04 | 880,232 |
| October 21, 2025 | 121.39 | 121.38 | 121.38 | 123.44 | 119.48 | 748,200 |
| October 20, 2025 | 125.75 | 120.81 | 120.81 | 125.9 | 119.5 | 1.05M |
| October 17, 2025 | 122.92 | 124.56 | 124.56 | 126.25 | 122.55 | 785,238 |
| October 16, 2025 | 125.18 | 123.13 | 123.13 | 126.36 | 121.61 | 964,004 |
| October 15, 2025 | 129 | 126.06 | 126.06 | 129.85 | 124.66 | 1.13M |
| October 14, 2025 | 131.71 | 129 | 129 | 133.28 | 128.76 | 956,000 |
| October 13, 2025 | 126 | 132.85 | 132.85 | 132.93 | 126 | 920,700 |
| October 10, 2025 | 127.34 | 124.6 | 124.6 | 128.6 | 124.4 | 899,700 |
| October 09, 2025 | 126.45 | 126.48 | 126.48 | 128.4 | 126.05 | 761,048 |
| October 08, 2025 | 123.87 | 127.55 | 127.55 | 128.07 | 122.94 | 1.05M |
| October 07, 2025 | 126.36 | 122.81 | 122.81 | 127.59 | 122.67 | 1.37M |
| October 06, 2025 | 131.55 | 127.01 | 127.01 | 132.39 | 126.4 | 1.64M |
| October 03, 2025 | 129.21 | 131.42 | 131.42 | 132.68 | 128.56 | 1.08M |
| October 02, 2025 | 126.78 | 129.21 | 129.21 | 130.97 | 126.5 | 1.03M |
| October 01, 2025 | 128.2 | 127.64 | 127.64 | 129.5 | 126.23 | 1.44M |
| September 30, 2025 | 131.14 | 128.4 | 128.4 | 131.14 | 126.35 | 1.22M |