114.80
+3.84(+3.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 109.41 | 110.96 | 110.96 | 111.23 | 108.31 | 330,488 |
| January 12, 2026 | 109.21 | 109.92 | 109.92 | 111.72 | 108.06 | 491,411 |
| January 09, 2026 | 103.47 | 109.97 | 109.97 | 110.63 | 103.32 | 648,259 |
| January 08, 2026 | 103.38 | 102.87 | 102.87 | 104.7 | 102.38 | 229,933 |
| January 07, 2026 | 103.03 | 103.25 | 103.25 | 104.56 | 101.57 | 234,322 |
| January 06, 2026 | 108 | 103.21 | 103.21 | 108.41 | 101.66 | 390,100 |
| January 05, 2026 | 110 | 108.16 | 108.16 | 110.88 | 105.95 | 376,800 |
| January 02, 2026 | 109 | 110.24 | 110.24 | 111.95 | 108.09 | 468,122 |
| December 31, 2025 | 107.89 | 108.4 | 108.4 | 109.08 | 107.51 | 171,044 |
| December 30, 2025 | 106.81 | 108.01 | 108.01 | 108.87 | 104.97 | 372,046 |
| December 29, 2025 | 106.31 | 106.68 | 106.68 | 106.87 | 104.12 | 201,200 |
| December 26, 2025 | 108.02 | 106.32 | 106.32 | 111.7 | 105.67 | 341,130 |
| December 24, 2025 | 107.55 | 107.58 | 107.58 | 109.75 | 106.69 | 289,470 |
| December 23, 2025 | 105.56 | 107 | 107 | 108.36 | 104.24 | 613,300 |
| December 22, 2025 | 109 | 105.76 | 105.76 | 110 | 104.42 | 460,700 |
| December 19, 2025 | 108.67 | 109.22 | 109.22 | 111.7 | 106.57 | 768,731 |
| December 18, 2025 | 108.56 | 109.03 | 108.96 | 110 | 108.34 | 275,421 |
| December 17, 2025 | 110.97 | 109.14 | 109.07 | 113.31 | 109.05 | 614,509 |
| December 16, 2025 | 109.18 | 110.86 | 110.79 | 110.99 | 108.22 | 599,941 |
| December 15, 2025 | 105.96 | 109.61 | 109.54 | 111.6 | 104.11 | 681,100 |
| December 12, 2025 | 105.39 | 105.36 | 105.36 | 105.51 | 102 | 328,414 |
| December 11, 2025 | 102.48 | 104.65 | 104.65 | 106.75 | 102.48 | 505,600 |
| December 10, 2025 | 103 | 102.15 | 102.15 | 104.26 | 102.12 | 391,525 |
| December 09, 2025 | 101.23 | 102.56 | 102.56 | 102.89 | 100.16 | 214,800 |
| December 08, 2025 | 101.24 | 101.47 | 101.47 | 103.1 | 99.8 | 433,301 |
| December 05, 2025 | 99.68 | 100.84 | 100.84 | 100.91 | 98.78 | 137,500 |
| December 04, 2025 | 96.8 | 98.68 | 98.68 | 99.4 | 96.15 | 183,717 |
| December 03, 2025 | 98.82 | 97.57 | 97.57 | 99.04 | 97.01 | 153,700 |
| December 02, 2025 | 99.18 | 97.9 | 97.9 | 99.18 | 97.19 | 177,453 |
| December 01, 2025 | 99.8 | 99.08 | 99.08 | 100.15 | 98.74 | 152,508 |
| November 28, 2025 | 99.33 | 100.16 | 100.16 | 101.58 | 99.27 | 82,623 |
| November 26, 2025 | 99.55 | 99.56 | 99.56 | 101.4 | 98.54 | 166,099 |
| November 25, 2025 | 96.81 | 98.76 | 98.76 | 100.38 | 96.81 | 346,500 |
| November 24, 2025 | 96.43 | 96.84 | 96.84 | 99.95 | 95.75 | 218,713 |
| November 21, 2025 | 98.89 | 97.45 | 97.45 | 99.99 | 96.74 | 460,800 |
| November 20, 2025 | 103 | 97.93 | 97.93 | 103.01 | 97.84 | 275,900 |
| November 19, 2025 | 102.03 | 101.98 | 101.98 | 103 | 100.36 | 229,400 |
| November 18, 2025 | 100.39 | 101.5 | 101.5 | 103.61 | 99.26 | 239,521 |
| November 17, 2025 | 101.03 | 100.9 | 100.9 | 102.23 | 100.05 | 224,319 |
| November 14, 2025 | 97.01 | 101.22 | 101.22 | 101.26 | 97.01 | 285,500 |
| November 13, 2025 | 100.99 | 97.96 | 97.96 | 100.99 | 97.22 | 256,600 |
| November 12, 2025 | 100.49 | 100.21 | 100.21 | 101.71 | 99.03 | 238,400 |
| November 11, 2025 | 101.5 | 100.49 | 100.49 | 102.26 | 99.3 | 280,500 |
| November 10, 2025 | 103.77 | 101.64 | 101.64 | 105.59 | 101.55 | 410,137 |
| November 07, 2025 | 100.99 | 103 | 103 | 103.12 | 99.93 | 557,200 |
| November 06, 2025 | 102.2 | 100.19 | 100.19 | 107 | 100.07 | 483,912 |
| November 05, 2025 | 110.33 | 101.16 | 101.16 | 110.55 | 94.5 | 1.46M |
| November 04, 2025 | 93.15 | 95.18 | 95.18 | 96.63 | 90.02 | 1.12M |
| November 03, 2025 | 90.31 | 93.64 | 93.64 | 95.66 | 88.88 | 719,100 |
| October 31, 2025 | 89.77 | 89.9 | 89.9 | 93.65 | 89.14 | 278,936 |
| October 30, 2025 | 88.28 | 89.94 | 89.94 | 90 | 86.95 | 380,889 |
| October 29, 2025 | 88.31 | 88.16 | 88.16 | 90.84 | 86.71 | 233,742 |
| October 28, 2025 | 88 | 88.85 | 88.85 | 89.68 | 87.06 | 202,776 |
| October 27, 2025 | 91.12 | 88.87 | 88.87 | 91.98 | 88.59 | 150,000 |
| October 24, 2025 | 88.1 | 91.16 | 91.16 | 91.79 | 87.92 | 201,300 |
| October 23, 2025 | 87.63 | 87.76 | 87.76 | 88.83 | 86.04 | 166,326 |
| October 22, 2025 | 86.18 | 87.68 | 87.68 | 88 | 85.8 | 384,800 |
| October 21, 2025 | 87.18 | 85.37 | 85.37 | 87.74 | 82.69 | 647,525 |
| October 20, 2025 | 91.54 | 87.68 | 87.68 | 93.57 | 87.46 | 326,600 |
| October 17, 2025 | 91.14 | 90.79 | 90.79 | 92.81 | 90.55 | 264,600 |