105.43
+0.72(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 103.99 | 105.43 | 105.43 | 106.16 | 103.91 | 587,979 |
| December 23, 2025 | 105.12 | 104.71 | 104.71 | 105.78 | 102.3 | 760,127 |
| December 22, 2025 | 104.78 | 106.45 | 106.45 | 106.86 | 104.05 | 777,905 |
| December 19, 2025 | 105.54 | 104.43 | 104.43 | 105.54 | 102.02 | 1.57M |
| December 18, 2025 | 104.44 | 104.19 | 103.88 | 107.77 | 102.68 | 1.08M |
| December 17, 2025 | 102.46 | 104.04 | 104.04 | 108.7 | 102.2 | 1.41M |
| December 16, 2025 | 97.5 | 101.95 | 101.95 | 104.22 | 97.48 | 1.36M |
| December 15, 2025 | 101.27 | 97.75 | 97.75 | 101.29 | 97.12 | 1.18M |
| December 12, 2025 | 103.31 | 101.87 | 101.87 | 105.48 | 101.12 | 1M |
| December 11, 2025 | 105.25 | 102.71 | 102.71 | 107.25 | 102.5 | 1.49M |
| December 10, 2025 | 104.49 | 105.15 | 105.15 | 106.54 | 103 | 1.06M |
| December 09, 2025 | 100.34 | 105.69 | 105.69 | 106.37 | 100.25 | 1.21M |
| December 08, 2025 | 100.84 | 100.5 | 100.5 | 102.49 | 99.5 | 857,902 |
| December 05, 2025 | 103.1 | 100.22 | 100.22 | 105 | 99.87 | 875,323 |
| December 04, 2025 | 102.93 | 102.64 | 102.64 | 104.46 | 102 | 1.34M |
| December 03, 2025 | 95.75 | 102.76 | 102.76 | 103.72 | 95.46 | 1.7M |
| December 02, 2025 | 95.53 | 95.86 | 95.86 | 97.06 | 94.34 | 1.16M |
| December 01, 2025 | 94.29 | 95.19 | 95.19 | 97.21 | 93.5 | 1.33M |
| November 28, 2025 | 96.37 | 95.71 | 95.71 | 97.7 | 95.5 | 1.15M |
| November 26, 2025 | 95.6 | 95.77 | 95.77 | 96.35 | 92.7 | 1.6M |
| November 25, 2025 | 93.65 | 94.48 | 94.48 | 96.92 | 92.51 | 1.44M |
| November 24, 2025 | 96.29 | 93.31 | 93.31 | 96.29 | 92.23 | 2.95M |
| November 21, 2025 | 100 | 95.51 | 95.51 | 100 | 93.5 | 3.31M |
| November 20, 2025 | 102.98 | 99.47 | 99.47 | 103.69 | 96.88 | 2.64M |
| November 19, 2025 | 105.38 | 101.7 | 101.7 | 111.5 | 99.31 | 8.02M |
| November 18, 2025 | 124 | 126.92 | 126.92 | 128.74 | 123.9 | 2.73M |
| November 17, 2025 | 125.75 | 124.22 | 124.22 | 129.4 | 123.71 | 1.98M |
| November 14, 2025 | 125.85 | 125.29 | 125.29 | 128.21 | 124.74 | 1.22M |
| November 13, 2025 | 130.77 | 126.92 | 126.92 | 134.09 | 126.57 | 910,100 |
| November 12, 2025 | 133.23 | 132.59 | 132.59 | 135 | 131 | 589,200 |
| November 11, 2025 | 130.58 | 132.97 | 132.97 | 136.8 | 130.58 | 941,900 |
| November 10, 2025 | 136.72 | 131.35 | 131.35 | 137.62 | 129.78 | 1.36M |
| November 07, 2025 | 135 | 135.93 | 135.93 | 136.96 | 133.06 | 1.48M |
| November 06, 2025 | 139.4 | 136.39 | 136.39 | 139.4 | 134.13 | 1.18M |
| November 05, 2025 | 138.38 | 139.5 | 139.5 | 140.33 | 137.83 | 788,100 |
| November 04, 2025 | 141.73 | 139.07 | 139.07 | 141.73 | 137.31 | 1.04M |
| November 03, 2025 | 145 | 143.17 | 143.17 | 146.36 | 142.63 | 850,088 |
| October 31, 2025 | 137.08 | 145.54 | 145.54 | 148.33 | 136.67 | 2.46M |
| October 30, 2025 | 134.46 | 135.26 | 135.26 | 137.54 | 134.36 | 824,000 |
| October 29, 2025 | 141.38 | 135.89 | 135.89 | 142.88 | 134.6 | 1.07M |
| October 28, 2025 | 138.77 | 140.65 | 140.65 | 142.75 | 137.24 | 1.07M |
| October 27, 2025 | 142.56 | 139.35 | 139.35 | 144.12 | 138.3 | 778,714 |
| October 24, 2025 | 141.88 | 140.91 | 140.91 | 143 | 138.34 | 1.35M |
| October 23, 2025 | 137.44 | 140.26 | 140.26 | 140.67 | 135.02 | 1.34M |
| October 22, 2025 | 133.03 | 135.58 | 135.58 | 139.45 | 132.49 | 1.21M |
| October 21, 2025 | 135.75 | 133.8 | 133.8 | 138.64 | 133.59 | 1.45M |
| October 20, 2025 | 132.36 | 137.58 | 137.58 | 138.1 | 132.36 | 1.22M |
| October 17, 2025 | 132.58 | 130.82 | 130.82 | 135.47 | 129.39 | 1.59M |
| October 16, 2025 | 136.54 | 132.44 | 132.44 | 138.5 | 132.17 | 913,133 |
| October 15, 2025 | 140.37 | 135.66 | 135.66 | 140.37 | 132.86 | 1.28M |
| October 14, 2025 | 133.6 | 138.03 | 138.03 | 139.36 | 132.5 | 1.66M |
| October 13, 2025 | 136.22 | 136.16 | 136.16 | 136.94 | 134.19 | 1.46M |
| October 10, 2025 | 138.87 | 134.15 | 134.15 | 140.22 | 133.35 | 1.02M |
| October 09, 2025 | 134.85 | 138.72 | 138.72 | 141.29 | 133.75 | 1.57M |
| October 08, 2025 | 137.72 | 135.08 | 135.08 | 138.49 | 134.91 | 1.31M |
| October 07, 2025 | 146.5 | 138.03 | 138.03 | 146.91 | 137.3 | 2.19M |
| October 06, 2025 | 151.52 | 146.15 | 146.15 | 153.5 | 140.4 | 2.68M |
| October 03, 2025 | 154.04 | 151.77 | 151.77 | 155.47 | 149.7 | 1.55M |
| October 02, 2025 | 154.21 | 153.66 | 153.66 | 160.74 | 153.04 | 1.64M |
| October 01, 2025 | 177.23 | 153.79 | 153.79 | 180.99 | 151.03 | 5.01M |