138.89
+3.7923(+2.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 137.14 | 138.89 | 138.89 | 138.89 | 137.14 | 11 |
| December 03, 2025 | 129.56 | 135.1 | 135.1 | 135.1 | 128.93 | 1,398 |
| December 02, 2025 | 131.35 | 129.1 | 129.1 | 131.83 | 129.1 | 4,347 |
| December 01, 2025 | 131.43 | 132.08 | 132.08 | 132.08 | 130.21 | 135 |
| November 28, 2025 | 130.14 | 131.73 | 131.73 | 132.22 | 130.14 | 98 |
| November 26, 2025 | 130.56 | 131.5 | 131.5 | 131.5 | 129.73 | 441 |
| November 25, 2025 | 126.3 | 129.08 | 129.08 | 129.08 | 126.3 | 658 |
| November 24, 2025 | 131.98 | 126.77 | 126.77 | 131.98 | 126.67 | 335 |
| November 21, 2025 | 129.13 | 131.98 | 131.98 | 131.98 | 128.84 | 84 |
| November 20, 2025 | 131.7 | 130.33 | 130.33 | 132.12 | 130.33 | 21 |
| November 19, 2025 | 131.49 | 131.24 | 131.24 | 131.49 | 130.99 | 1,250 |
| November 18, 2025 | 131.59 | 131.91 | 131.91 | 131.91 | 130.4 | 224 |
| November 17, 2025 | 135.43 | 132.82 | 132.82 | 135.43 | 132.82 | 127 |
| November 14, 2025 | 136.16 | 136.6 | 136.6 | 136.6 | 135.28 | 43 |
| November 13, 2025 | 138.04 | 138.03 | 138.03 | 138.24 | 138.03 | 14 |
| November 12, 2025 | 143.32 | 141.62 | 141.62 | 143.32 | 141.62 | 482 |
| November 11, 2025 | 143.36 | 142.65 | 142.65 | 143.36 | 142.21 | 111 |
| November 10, 2025 | 140.18 | 141.75 | 141.75 | 142.84 | 140.18 | 85 |
| November 07, 2025 | 136.03 | 140.48 | 140.48 | 140.48 | 135.16 | 151 |
| November 06, 2025 | 134.97 | 138.19 | 138.19 | 139.26 | 134 | 638 |
| November 05, 2025 | 143.38 | 138.49 | 138.49 | 144 | 135.99 | 854 |
| November 04, 2025 | 147.5 | 151.8 | 151.8 | 152.4 | 146.76 | 342 |
| November 03, 2025 | 147.56 | 149.1 | 149.1 | 149.28 | 146.55 | 21,687 |
| October 31, 2025 | 147.6 | 149.83 | 149.83 | 150.12 | 147.55 | 140 |
| October 30, 2025 | 148.42 | 149.47 | 149.47 | 149.71 | 147.94 | 6,976 |
| October 29, 2025 | 149.28 | 151.41 | 151.41 | 152.5 | 149.02 | 8,177 |
| October 28, 2025 | 153.97 | 150.89 | 150.89 | 153.97 | 150.89 | 66 |
| October 27, 2025 | 154.2 | 152.24 | 152.24 | 154.2 | 152.24 | 112 |
| October 24, 2025 | 154 | 153.87 | 153.86 | 155 | 153.74 | 241 |
| October 23, 2025 | 156.58 | 152.83 | 152.83 | 156.58 | 152.83 | 237 |
| October 22, 2025 | 156.28 | 155.08 | 155.08 | 158.5 | 155.08 | 424 |
| October 21, 2025 | 156.71 | 157.16 | 157.16 | 157.89 | 156.4 | 21 |
| October 20, 2025 | 156.96 | 156.91 | 156.91 | 156.96 | 155.69 | 108 |
| October 17, 2025 | 153.17 | 154.16 | 154.16 | 154.98 | 151.3 | 235 |
| October 16, 2025 | 154.2 | 152.46 | 152.4 | 155.76 | 152.4 | 182 |
| October 15, 2025 | 153.4 | 155.21 | 155.21 | 156.53 | 153.4 | 2,132 |
| October 14, 2025 | 152.31 | 153.31 | 153.31 | 153.37 | 151.81 | 267 |
| October 13, 2025 | 154.23 | 154.96 | 154.96 | 154.99 | 153.93 | 145 |
| October 10, 2025 | 153.87 | 153.44 | 153.44 | 154.31 | 152.03 | 188 |
| October 09, 2025 | 150 | 152.28 | 152.28 | 153.29 | 149.5 | 132 |
| October 08, 2025 | 152.01 | 150.6 | 150.6 | 152.34 | 149.9 | 801 |
| October 07, 2025 | 154.92 | 156.1 | 156.1 | 156.1 | 154.92 | 53 |
| October 06, 2025 | 159.07 | 153.59 | 153.59 | 159.07 | 153.59 | 362 |
| October 03, 2025 | 156.16 | 155.1 | 155.1 | 156.65 | 152.81 | 173 |
| October 02, 2025 | 158.88 | 156.41 | 156.41 | 159.82 | 155.41 | 552 |
| October 01, 2025 | 163.67 | 159 | 159 | 163.67 | 156.9 | 1,145 |
| September 30, 2025 | 166.73 | 166.16 | 166.16 | 167.22 | 165.95 | 8,334 |
| September 29, 2025 | 163.45 | 163.11 | 163.11 | 163.45 | 162.48 | 550 |
| September 26, 2025 | 163.03 | 162.5 | 162.5 | 163.03 | 162.5 | 12 |
| September 25, 2025 | 162.83 | 162.16 | 162.16 | 162.83 | 159.9 | 620 |
| September 24, 2025 | 164.46 | 162.83 | 162.83 | 164.56 | 162.49 | 158 |
| September 23, 2025 | 165.73 | 163.67 | 163.67 | 166.04 | 163.6 | 99 |
| September 22, 2025 | 161.83 | 164.66 | 164.66 | 164.66 | 161.83 | 172 |
| September 19, 2025 | 163.93 | 163.45 | 163.45 | 164.6 | 161.4 | 391 |
| September 18, 2025 | 169.37 | 163.76 | 163.76 | 169.37 | 163.57 | 1,722 |
| September 17, 2025 | 171 | 168.3 | 168.3 | 171 | 168.3 | 435 |
| September 16, 2025 | 171.04 | 169.79 | 169.79 | 171.04 | 166.83 | 999 |
| September 15, 2025 | 173.94 | 172.66 | 172.66 | 174.68 | 172.5 | 115 |
| September 12, 2025 | 173.31 | 173.88 | 173.88 | 174.89 | 172.85 | 362 |
| September 11, 2025 | 170.85 | 173.03 | 173.03 | 174.38 | 170.82 | 452 |