109.49
+0.36(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 109.35 | 109.15 | 109.15 | 109.35 | 108.83 | 4,366 |
| January 13, 2026 | 110.2 | 109.68 | 109.68 | 110.38 | 109.58 | 63,972 |
| January 12, 2026 | 109.8 | 110.03 | 110.03 | 110.14 | 109.7 | 8,623 |
| January 09, 2026 | 109.51 | 109.87 | 109.87 | 110.08 | 109.51 | 2,642 |
| January 08, 2026 | 109.26 | 109.66 | 109.66 | 109.83 | 109.13 | 12,459 |
| January 07, 2026 | 109.58 | 109.67 | 109.67 | 109.75 | 109.51 | 3,955 |
| January 06, 2026 | 109 | 109.2 | 109.2 | 109.51 | 108.85 | 1,143 |
| January 05, 2026 | 107.7 | 108.92 | 108.92 | 110.33 | 107.7 | 13,153 |
| January 02, 2026 | 108.87 | 108.11 | 108.11 | 109.17 | 107.86 | 4,341 |
| December 31, 2025 | 109.34 | 109.27 | 109.27 | 109.34 | 109.17 | 121 |
| December 30, 2025 | 109.39 | 109.46 | 109.46 | 109.54 | 109.37 | 344 |
| December 29, 2025 | 109.58 | 109.46 | 109.46 | 109.77 | 109.36 | 5,934 |
| December 24, 2025 | 109.28 | 109.49 | 109.49 | 109.53 | 109.28 | 1,342 |
| December 23, 2025 | 109.27 | 109.26 | 109.26 | 109.39 | 109.09 | 4,248 |
| December 22, 2025 | 108.68 | 109.12 | 109.12 | 109.14 | 108.58 | 3,813 |
| December 19, 2025 | 107.94 | 108.59 | 108.59 | 108.61 | 107.84 | 27,594 |
| December 18, 2025 | 107.7 | 108.33 | 108.33 | 108.38 | 107.58 | 5,571 |
| December 17, 2025 | 107.89 | 107.85 | 107.85 | 108.21 | 107.8 | 2,293 |
| December 16, 2025 | 108.2 | 107.81 | 107.81 | 108.57 | 107.77 | 3,878 |
| December 15, 2025 | 108.49 | 108.29 | 108.29 | 108.69 | 108.2 | 6,864 |
| December 12, 2025 | 108.57 | 107.95 | 107.95 | 108.72 | 107.9 | 6,165 |
| December 11, 2025 | 107.38 | 108.16 | 108.16 | 108.29 | 107.22 | 3,792 |
| December 10, 2025 | 107.36 | 107.47 | 107.47 | 107.47 | 107.11 | 8,979 |
| December 09, 2025 | 107.3 | 107.76 | 107.76 | 107.76 | 106.58 | 5,835 |
| December 08, 2025 | 108.28 | 107.48 | 107.48 | 108.28 | 107.4 | 17,342 |
| December 05, 2025 | 108.27 | 108.19 | 108.19 | 108.51 | 108.13 | 16,627 |
| December 04, 2025 | 108.1 | 107.89 | 107.89 | 108.38 | 107.89 | 24,251 |
| December 03, 2025 | 107.62 | 107.85 | 107.85 | 107.85 | 107.33 | 5,179 |
| December 02, 2025 | 107.5 | 107.32 | 107.32 | 107.81 | 107.32 | 12,552 |
| December 01, 2025 | 107.85 | 108 | 108 | 108.08 | 107.8 | 11,590 |
| November 28, 2025 | 108.18 | 108.21 | 108.21 | 108.4 | 107.58 | 6,377 |
| November 27, 2025 | 107.59 | 107.62 | 107.62 | 107.87 | 107.49 | 8,326 |
| November 26, 2025 | 107.45 | 107.74 | 107.74 | 107.78 | 107.36 | 9,227 |
| November 25, 2025 | 106.32 | 106.76 | 106.76 | 106.83 | 106.04 | 52,699 |
| November 24, 2025 | 105.7 | 106.2 | 106.2 | 106.2 | 105.49 | 10,640 |
| November 21, 2025 | 104.45 | 105.08 | 105.08 | 105.13 | 104.3 | 44,287 |
| November 20, 2025 | 106.21 | 106.11 | 106.11 | 107.03 | 106.01 | 64,242 |
| November 19, 2025 | 105.76 | 105.5 | 105.5 | 106.08 | 105.5 | 65,755 |
| November 18, 2025 | 105.62 | 105.62 | 105.62 | 105.92 | 105.37 | 5,376 |
| November 17, 2025 | 107.17 | 106.76 | 106.76 | 107.25 | 106.76 | 9,480 |
| November 14, 2025 | 106.76 | 107.1 | 107.1 | 107.21 | 106.15 | 4,921 |
| November 13, 2025 | 108.12 | 107.65 | 107.65 | 108.6 | 107.65 | 3,213 |
| November 12, 2025 | 108.56 | 107.81 | 107.81 | 108.56 | 107.74 | 3,162 |
| November 11, 2025 | 106.7 | 107.09 | 107.09 | 107.09 | 106.67 | 4,978 |
| November 10, 2025 | 106.14 | 106.05 | 106.05 | 106.44 | 105.99 | 3,222 |
| November 07, 2025 | 105.74 | 105.12 | 105.12 | 106.02 | 105.11 | 7,954 |
| November 06, 2025 | 106.19 | 105.33 | 105.33 | 106.34 | 105.33 | 5,418 |
| November 05, 2025 | 105.86 | 106.02 | 106.02 | 106.09 | 105.72 | 15,342 |
| November 04, 2025 | 105.86 | 106.04 | 106.04 | 106.29 | 105.5 | 6,926 |
| November 03, 2025 | 106.98 | 106.27 | 106.27 | 107.24 | 105.97 | 4,413 |
| October 31, 2025 | 106.61 | 106.6 | 106.6 | 106.88 | 106.49 | 19,490 |
| October 30, 2025 | 107.12 | 107 | 107 | 107.25 | 106.55 | 6,212 |
| October 29, 2025 | 107.9 | 107.36 | 107.36 | 108.25 | 107.24 | 4,155 |
| October 28, 2025 | 108.2 | 108.1 | 108.1 | 108.26 | 107.92 | 4,628 |
| October 27, 2025 | 107.94 | 108.03 | 108.03 | 108.03 | 107.82 | 5,906 |
| October 24, 2025 | 107.42 | 107.68 | 107.68 | 107.85 | 107.33 | 535 |
| October 23, 2025 | 107.09 | 106.98 | 106.98 | 107.11 | 106.84 | 854 |
| October 22, 2025 | 107.31 | 107.03 | 107.03 | 107.38 | 107.03 | 2,825 |
| October 21, 2025 | 107.12 | 107.21 | 107.21 | 107.35 | 106.93 | 7,576 |
| October 20, 2025 | 106.37 | 106.94 | 106.94 | 106.94 | 106.31 | 6,205 |