147.83
-0.198(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 148.1 | 147.83 | 147.83 | 149.54 | 147.63 | 92 |
| December 03, 2025 | 143.02 | 148.03 | 148.03 | 148.03 | 143.02 | 36 |
| December 02, 2025 | 148.13 | 144.73 | 144.34 | 148.8 | 144.34 | 386 |
| December 01, 2025 | 150.56 | 150.06 | 150.06 | 151.05 | 149.85 | 256 |
| November 28, 2025 | 151.94 | 151 | 151 | 152.26 | 150.92 | 23 |
| November 26, 2025 | 148 | 151.1 | 150.47 | 151.4 | 148 | 247 |
| November 25, 2025 | 152.13 | 151.58 | 151.58 | 152.44 | 150.44 | 366 |
| November 24, 2025 | 149.42 | 149.61 | 149.61 | 150.93 | 149.11 | 359 |
| November 21, 2025 | 143.5 | 142.91 | 142.91 | 146.59 | 142.91 | 240 |
| November 20, 2025 | 147 | 143.52 | 143.52 | 147.06 | 143.24 | 267 |
| November 19, 2025 | 146.98 | 146.9 | 146.9 | 147.95 | 146.9 | 519 |
| November 18, 2025 | 145.38 | 145.18 | 145.18 | 148.74 | 144.45 | 224 |
| November 17, 2025 | 139.53 | 145.01 | 145.01 | 145.01 | 139.53 | 125 |
| November 14, 2025 | 137.7 | 140.22 | 140.22 | 141.88 | 136 | 1,043 |
| November 13, 2025 | 139 | 137.96 | 137.96 | 140.74 | 137.77 | 283 |
| November 12, 2025 | 139 | 142.35 | 142.35 | 144.22 | 139 | 103 |
| November 11, 2025 | 140.5 | 141.68 | 141.68 | 142 | 139.15 | 1,152 |
| November 10, 2025 | 138.43 | 138.82 | 138.82 | 138.98 | 136.21 | 132 |
| November 07, 2025 | 139.5 | 137.71 | 137.33 | 139.5 | 135.01 | 191 |
| November 06, 2025 | 137 | 140.21 | 140.21 | 140.26 | 134.18 | 2,211 |
| November 05, 2025 | 132.9 | 133.25 | 133.25 | 133.49 | 132.9 | 24 |
| November 04, 2025 | 134.5 | 132.49 | 132.49 | 135.22 | 131.11 | 1,610 |
| November 03, 2025 | 136 | 129.27 | 129.27 | 136 | 123 | 1,043 |
| October 31, 2025 | 133.34 | 134.14 | 134.14 | 134.78 | 132.5 | 1,045 |
| October 30, 2025 | 132.66 | 134.92 | 134.92 | 136 | 131.98 | 22 |
| October 29, 2025 | 132.48 | 133.92 | 133.92 | 133.92 | 129.57 | 524 |
| October 28, 2025 | 135 | 134.93 | 134.93 | 135.1 | 132.36 | 853 |
| October 27, 2025 | 131 | 133.99 | 133.99 | 134.56 | 130 | 2,729 |
| October 24, 2025 | 127.01 | 128.57 | 128.57 | 129.22 | 127.01 | 3,163 |
| October 23, 2025 | 129 | 128.11 | 128.11 | 129 | 128.11 | 72 |
| October 22, 2025 | 130.51 | 129.19 | 129.19 | 131.35 | 129.1 | 4,630 |
| October 21, 2025 | 131.25 | 131.04 | 131.04 | 131.47 | 129.67 | 504 |
| October 20, 2025 | 130 | 133.5 | 133.5 | 134.24 | 127.46 | 2,237 |
| October 17, 2025 | 124.21 | 126.12 | 126.12 | 126.12 | 124.21 | 631 |
| October 16, 2025 | 129.91 | 126.72 | 126.72 | 129.91 | 126.72 | 2,127 |
| October 15, 2025 | 127 | 125.49 | 125.49 | 128.35 | 125.49 | 907 |
| October 14, 2025 | 120.95 | 121.25 | 121.25 | 121.9 | 120.95 | 1,576 |
| October 13, 2025 | 124 | 121.35 | 121.35 | 124 | 119.98 | 1,595 |
| October 10, 2025 | 122.76 | 120.57 | 120.57 | 124 | 120.57 | 100 |
| October 09, 2025 | 118.71 | 122.16 | 122.16 | 123.08 | 118.71 | 1,599 |
| October 08, 2025 | 118.66 | 119.09 | 119.09 | 119.97 | 117.94 | 1,001 |
| October 07, 2025 | 118.52 | 120.55 | 120.55 | 120.55 | 118.39 | 553 |
| October 06, 2025 | 120.64 | 120.66 | 120.66 | 121 | 119.45 | 1,201 |
| October 03, 2025 | 121.44 | 120.24 | 120.24 | 121.84 | 120.05 | 97 |
| October 02, 2025 | 118.57 | 119.98 | 119.98 | 120.29 | 117.6 | 1,150 |
| October 01, 2025 | 122.49 | 122.17 | 122.17 | 124.38 | 121.94 | 3,657 |
| September 30, 2025 | 118.27 | 118.99 | 118.99 | 120.88 | 118.27 | 1,034 |
| September 29, 2025 | 117.56 | 117.39 | 117.39 | 119.12 | 116.18 | 2,502 |
| September 26, 2025 | 115.76 | 116.24 | 116.24 | 117.84 | 115.76 | 604 |
| September 25, 2025 | 118.63 | 117.45 | 117.45 | 118.63 | 117.45 | 1,534 |
| September 24, 2025 | 117.93 | 118.05 | 118.05 | 118.93 | 117.5 | 466 |
| September 23, 2025 | 116.57 | 118.81 | 118.81 | 119.34 | 116.57 | 385 |
| September 22, 2025 | 115.34 | 116.64 | 116.64 | 117.26 | 115.34 | 1,651 |
| September 19, 2025 | 116.19 | 116.51 | 116.51 | 118.33 | 116 | 3,098 |
| September 18, 2025 | 117.1 | 116.31 | 116.31 | 117.1 | 116.2 | 4,272 |
| September 17, 2025 | 114.39 | 117.43 | 117.43 | 117.43 | 114.39 | 1,868 |
| September 16, 2025 | 118 | 113.18 | 113.18 | 118 | 113.18 | 4,604 |
| September 15, 2025 | 117.98 | 117.14 | 117.14 | 118.9 | 116.9 | 5,576 |
| September 12, 2025 | 122.65 | 118.93 | 118.93 | 122.65 | 118.03 | 88 |
| September 11, 2025 | 123.6 | 123.78 | 123.78 | 123.78 | 123.5 | 86 |