137.71
-2.5(-1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 128.08 | 124.66 | 124.66 | 128.27 | 124.66 | 3,961 |
| September 09, 2025 | 128 | 125.22 | 125.22 | 129.31 | 124.69 | 115 |
| September 08, 2025 | 123.51 | 126.64 | 126.64 | 127.4 | 123.51 | 308 |
| September 05, 2025 | 123.6 | 123.4 | 122.92 | 124.2 | 122.92 | 1,102 |
| September 04, 2025 | 123.06 | 123.76 | 123.76 | 123.76 | 122.64 | 908 |
| September 03, 2025 | 124.38 | 120.9 | 120.9 | 124.38 | 120.9 | 92 |
| September 02, 2025 | 121.41 | 124.44 | 124.44 | 124.44 | 121.41 | 220 |
| August 29, 2025 | 121.75 | 119.92 | 121.11 | 121.75 | 119.92 | 118 |
| August 28, 2025 | 122.44 | 121.64 | 121.64 | 123.47 | 121.06 | 157 |
| August 27, 2025 | 121.1 | 121.45 | 121.45 | 122.68 | 120.33 | 2,459 |
| August 26, 2025 | 116.26 | 118.72 | 118.72 | 119.52 | 116.26 | 2,072 |
| August 22, 2025 | 118.43 | 119.71 | 119.71 | 119.89 | 118.43 | 7,255 |
| August 21, 2025 | 117.29 | 115.73 | 115.73 | 117.29 | 114.6 | 3,126 |
| August 20, 2025 | 112.27 | 114.2 | 114.2 | 114.2 | 111.49 | 817 |
| August 19, 2025 | 111 | 110.65 | 110.65 | 111.3 | 109.46 | 1,980 |
| August 18, 2025 | 111.95 | 110.2 | 110.2 | 111.95 | 110.2 | 1,665 |
| August 14, 2025 | 109.17 | 108.49 | 108.49 | 109.4 | 108.04 | 54 |
| August 13, 2025 | 106.55 | 108.55 | 108.55 | 110.08 | 105.45 | 4,464 |