112.01
+0.02(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 110.94 | 112.01 | 112.01 | 113.23 | 110.87 | 392,312 |
| December 23, 2025 | 111.62 | 111.99 | 111.99 | 113.83 | 110.33 | 547,700 |
| December 22, 2025 | 109.54 | 112.06 | 112.06 | 114.6 | 109.5 | 462,342 |
| December 19, 2025 | 108.91 | 109.13 | 109.13 | 111.37 | 108.56 | 768,615 |
| December 18, 2025 | 110.84 | 109.08 | 109.08 | 112.11 | 108.98 | 495,483 |
| December 17, 2025 | 113.45 | 108.41 | 108.41 | 113.77 | 107 | 695,800 |
| December 16, 2025 | 111.03 | 113.43 | 113.43 | 113.87 | 107.93 | 760,500 |
| December 15, 2025 | 110.26 | 109.99 | 109.99 | 112.62 | 109.35 | 765,600 |
| December 12, 2025 | 110.83 | 110.08 | 110.08 | 111.74 | 107.48 | 734,762 |
| December 11, 2025 | 107.07 | 109.98 | 109.98 | 110.43 | 106.41 | 424,445 |
| December 10, 2025 | 103.8 | 106.54 | 106.54 | 107.83 | 102.29 | 504,600 |
| December 09, 2025 | 104.21 | 103.6 | 103.6 | 105.96 | 102.67 | 393,200 |
| December 08, 2025 | 103.86 | 104.21 | 104.21 | 106.05 | 101.5 | 715,374 |
| December 05, 2025 | 104.91 | 103.04 | 103.04 | 105.1 | 102.78 | 270,889 |
| December 04, 2025 | 104.5 | 105.38 | 105.38 | 105.64 | 104.07 | 262,167 |
| December 03, 2025 | 105.9 | 105 | 105 | 106.75 | 103.09 | 333,800 |
| December 02, 2025 | 108.17 | 105.34 | 105.34 | 109.13 | 104.68 | 345,630 |
| December 01, 2025 | 107.32 | 108.17 | 108.17 | 110.87 | 104.99 | 674,032 |
| November 28, 2025 | 109.21 | 109 | 109 | 109.21 | 107.82 | 309,700 |
| November 26, 2025 | 105 | 108.4 | 108.4 | 108.98 | 104.22 | 600,957 |
| November 25, 2025 | 103.89 | 105.8 | 105.8 | 106.08 | 102.57 | 514,006 |
| November 24, 2025 | 100.62 | 103.44 | 103.44 | 104.15 | 100.36 | 536,731 |
| November 21, 2025 | 99.55 | 101.16 | 101.16 | 102.2 | 96.31 | 1.05M |
| November 20, 2025 | 100.15 | 100.43 | 100.43 | 104 | 95.01 | 1.53M |
| November 19, 2025 | 106.5 | 104.19 | 104.19 | 108 | 104.08 | 352,519 |
| November 18, 2025 | 103.03 | 105.31 | 105.31 | 106.12 | 102.4 | 326,500 |
| November 17, 2025 | 106.59 | 104.45 | 104.45 | 107.4 | 103.25 | 234,800 |
| November 14, 2025 | 103.48 | 106.82 | 106.82 | 108.21 | 101.18 | 466,800 |
| November 13, 2025 | 110.48 | 106.12 | 106.12 | 111.08 | 104.63 | 434,881 |
| November 12, 2025 | 110.32 | 111.68 | 111.68 | 113.07 | 109.58 | 285,983 |
| November 11, 2025 | 112.88 | 110.43 | 110.43 | 112.88 | 109.6 | 405,412 |
| November 10, 2025 | 112.74 | 114.15 | 114.15 | 115.04 | 111.15 | 312,120 |
| November 07, 2025 | 112.47 | 111.37 | 111.37 | 112.47 | 106.42 | 359,627 |
| November 06, 2025 | 115.67 | 112.85 | 112.85 | 116 | 111.66 | 344,727 |
| November 05, 2025 | 112.21 | 114.85 | 114.85 | 115.95 | 111.91 | 301,488 |
| November 04, 2025 | 113.63 | 112.02 | 112.02 | 113.84 | 110 | 417,800 |
| November 03, 2025 | 114.83 | 113.79 | 113.79 | 116.62 | 112.68 | 279,300 |
| October 31, 2025 | 112.66 | 114.35 | 114.35 | 115.03 | 112 | 409,922 |
| October 30, 2025 | 115.67 | 112.68 | 112.68 | 117.16 | 111.34 | 426,252 |
| October 29, 2025 | 117.95 | 116.2 | 116.2 | 118.67 | 113.75 | 391,145 |
| October 28, 2025 | 116.73 | 117.66 | 117.66 | 117.73 | 114.61 | 204,513 |
| October 27, 2025 | 118.91 | 116.86 | 116.86 | 120.12 | 115.92 | 278,736 |
| October 24, 2025 | 119.68 | 117.99 | 117.99 | 122.45 | 117.86 | 492,200 |
| October 23, 2025 | 119.16 | 116.01 | 116.01 | 120.82 | 114.7 | 381,200 |
| October 22, 2025 | 123.93 | 119.51 | 119.51 | 126.99 | 117.51 | 621,900 |
| October 21, 2025 | 118.79 | 122.1 | 122.1 | 122.98 | 117.16 | 480,749 |
| October 20, 2025 | 116.88 | 117.71 | 117.71 | 119.7 | 116.24 | 303,905 |
| October 17, 2025 | 115.2 | 115.01 | 115.01 | 116.82 | 113.66 | 762,413 |
| October 16, 2025 | 115.74 | 115.59 | 115.59 | 117.77 | 114.07 | 465,461 |
| October 15, 2025 | 122.31 | 116 | 116 | 124.19 | 115.11 | 780,381 |
| October 14, 2025 | 121.87 | 123.83 | 123.83 | 125.41 | 121.57 | 291,878 |
| October 13, 2025 | 125.37 | 124.01 | 124.01 | 127.72 | 123.37 | 244,138 |
| October 10, 2025 | 121.01 | 122.98 | 122.98 | 125.57 | 120.43 | 477,448 |
| October 09, 2025 | 125.02 | 121.31 | 121.31 | 125.53 | 120.95 | 402,700 |
| October 08, 2025 | 121.94 | 125.13 | 125.13 | 125.3 | 119 | 607,060 |
| October 07, 2025 | 124.59 | 121.79 | 121.79 | 125.35 | 120.1 | 433,701 |
| October 06, 2025 | 126.91 | 124.13 | 124.13 | 126.91 | 122.67 | 493,763 |
| October 03, 2025 | 127.7 | 125.64 | 125.64 | 127.7 | 124.8 | 256,442 |
| October 02, 2025 | 125.48 | 126.64 | 126.64 | 127.5 | 122.5 | 405,518 |
| October 01, 2025 | 126.61 | 124.76 | 124.76 | 127.03 | 124.73 | 285,876 |