114.55
+0.37(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 114.67 | 114.55 | 114.55 | 115.06 | 113.74 | 591,227 |
| December 23, 2025 | 114.69 | 114.18 | 114.18 | 115.23 | 114.15 | 1.23M |
| December 22, 2025 | 115.3 | 114.84 | 114.84 | 115.36 | 114.33 | 1.43M |
| December 19, 2025 | 115.01 | 114.99 | 114.99 | 115.91 | 114.27 | 3.24M |
| December 18, 2025 | 115.54 | 115.55 | 115.55 | 116.09 | 114.35 | 1.87M |
| December 17, 2025 | 116.99 | 115.68 | 115.68 | 117.31 | 115.05 | 2.07M |
| December 16, 2025 | 117.75 | 117.08 | 117.08 | 118.1 | 116.31 | 2.34M |
| December 15, 2025 | 118 | 117.6 | 117.6 | 118.31 | 116.65 | 1.42M |
| December 12, 2025 | 117.77 | 116.96 | 116.96 | 117.95 | 116.49 | 1.67M |
| December 11, 2025 | 115.02 | 117.05 | 117.05 | 117.95 | 114.99 | 1.74M |
| December 10, 2025 | 111.75 | 114.76 | 114.76 | 115.11 | 111.1 | 1.82M |
| December 09, 2025 | 111.49 | 111.68 | 111.68 | 112.83 | 110.9 | 1.15M |
| December 08, 2025 | 111.34 | 111.33 | 111.33 | 111.69 | 110.61 | 1.93M |
| December 05, 2025 | 110.41 | 111.68 | 111.68 | 111.87 | 110.22 | 1.81M |
| December 04, 2025 | 109.68 | 110.25 | 110.25 | 111.01 | 109.66 | 1.58M |
| December 03, 2025 | 108.32 | 109.57 | 109.57 | 109.94 | 107.29 | 1.69M |
| December 02, 2025 | 108.65 | 107.85 | 107.85 | 108.65 | 107.22 | 1.37M |
| December 01, 2025 | 108.13 | 108.22 | 108.22 | 109.26 | 107.95 | 1.52M |
| November 28, 2025 | 107.86 | 108.25 | 108.25 | 108.96 | 107.85 | 834,904 |
| November 26, 2025 | 108.57 | 107.97 | 107.97 | 109 | 107.94 | 1.42M |
| November 25, 2025 | 108.19 | 108.35 | 108.35 | 109 | 107.84 | 1.49M |
| November 24, 2025 | 106.64 | 107.19 | 107.19 | 107.83 | 106.07 | 2.75M |
| November 21, 2025 | 104.76 | 106.75 | 106.75 | 107.94 | 104.45 | 2.72M |
| November 20, 2025 | 104.54 | 104.12 | 104.12 | 105.78 | 103.51 | 1.61M |
| November 19, 2025 | 102.54 | 103.56 | 103.56 | 103.7 | 102.2 | 1.84M |
| November 18, 2025 | 101.55 | 102.64 | 102.64 | 103.59 | 101.22 | 1.84M |
| November 17, 2025 | 107.21 | 103.51 | 102.16 | 107.3 | 103.01 | 2.34M |
| November 14, 2025 | 107.53 | 107.16 | 105.76 | 108.1 | 106.32 | 1.45M |
| November 13, 2025 | 107.58 | 107.85 | 107.85 | 108.41 | 107.23 | 1.61M |
| November 12, 2025 | 107 | 107.79 | 107.79 | 108.55 | 106.98 | 1.66M |
| November 11, 2025 | 107.3 | 106.74 | 106.74 | 107.77 | 106.62 | 1.85M |
| November 10, 2025 | 106.36 | 107 | 107 | 107.71 | 105.93 | 1.68M |
| November 07, 2025 | 105.01 | 106.29 | 106.29 | 106.32 | 104.57 | 1.52M |
| November 06, 2025 | 104.83 | 105.2 | 105.2 | 106.56 | 103.83 | 2.45M |
| November 05, 2025 | 105.4 | 104.43 | 104.43 | 106 | 104.4 | 1.57M |
| November 04, 2025 | 104.27 | 105.04 | 105.04 | 105.45 | 103.69 | 1.67M |
| November 03, 2025 | 103.78 | 104.63 | 104.63 | 104.66 | 102.52 | 1.91M |
| October 31, 2025 | 102.32 | 104 | 104 | 104.28 | 101.58 | 2.12M |
| October 30, 2025 | 103.41 | 103.09 | 103.09 | 104.9 | 102.51 | 2.49M |
| October 29, 2025 | 100.83 | 101.19 | 101.19 | 101.46 | 100.2 | 2.28M |
| October 28, 2025 | 101.71 | 101.45 | 101.45 | 102.2 | 100.86 | 1.39M |
| October 27, 2025 | 102.57 | 102.21 | 102.21 | 102.96 | 101.83 | 1.61M |
| October 24, 2025 | 102.43 | 102.18 | 102.18 | 102.76 | 101.88 | 917,080 |
| October 23, 2025 | 102.61 | 101.76 | 101.76 | 102.61 | 101.41 | 935,056 |
| October 22, 2025 | 102.36 | 102.09 | 102.09 | 102.51 | 101.16 | 1.49M |
| October 21, 2025 | 101.16 | 101.86 | 101.86 | 102.43 | 101.09 | 1.13M |
| October 20, 2025 | 101 | 101.52 | 101.52 | 102.02 | 100.74 | 1.11M |
| October 17, 2025 | 100.03 | 100.67 | 100.67 | 100.98 | 99.82 | 1.28M |
| October 16, 2025 | 102.52 | 99.85 | 99.85 | 103 | 99.6 | 1.75M |
| October 15, 2025 | 103.76 | 103.13 | 103.13 | 104.83 | 102.27 | 1.61M |
| October 14, 2025 | 100.6 | 103.7 | 103.7 | 104.36 | 100.55 | 1.79M |
| October 13, 2025 | 100 | 101.25 | 101.25 | 101.52 | 99.81 | 1.43M |
| October 10, 2025 | 103.02 | 99.13 | 99.13 | 103.26 | 99.01 | 2.2M |
| October 09, 2025 | 103.43 | 102.56 | 102.56 | 104.09 | 102.3 | 943,437 |
| October 08, 2025 | 103.85 | 102.89 | 102.89 | 104.18 | 102.6 | 1.12M |
| October 07, 2025 | 103.8 | 103.71 | 103.71 | 104.46 | 103.33 | 1.08M |
| October 06, 2025 | 104.09 | 103.22 | 103.22 | 104.78 | 102.78 | 1.34M |
| October 03, 2025 | 102.15 | 104.02 | 104.02 | 104.33 | 102.15 | 1.34M |
| October 02, 2025 | 102.5 | 101.94 | 101.94 | 103.64 | 101.64 | 1.22M |
| October 01, 2025 | 103.1 | 102.99 | 102.99 | 104.01 | 102.79 | 1.26M |