139.45
-0.2029(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 139.98 | 139.45 | 139.45 | 139.98 | 137.44 | 1,151 |
| December 03, 2025 | 139.99 | 139.65 | 139.65 | 140.57 | 137.78 | 1,140 |
| December 02, 2025 | 134.83 | 134.14 | 134.14 | 135.17 | 133.41 | 936 |
| December 01, 2025 | 137 | 135.99 | 135.99 | 137.78 | 134.5 | 1,242 |
| November 28, 2025 | 134.67 | 134.62 | 134.62 | 135.73 | 133.9 | 2,016 |
| November 26, 2025 | 130.85 | 133.83 | 134.28 | 134.28 | 130.51 | 2,018 |
| November 25, 2025 | 128 | 129.02 | 129.02 | 129.34 | 127.53 | 642 |
| November 24, 2025 | 124.38 | 126.23 | 126.23 | 126.23 | 124.38 | 140 |
| November 21, 2025 | 119.22 | 120.53 | 121.23 | 124.06 | 118.99 | 1,108 |
| November 20, 2025 | 126.63 | 123.79 | 123.79 | 127.25 | 119.86 | 2,840 |
| November 19, 2025 | 125.2 | 125.29 | 125.29 | 127.37 | 124.76 | 452 |
| November 18, 2025 | 126 | 125.43 | 125.43 | 126.44 | 124.48 | 854 |
| November 17, 2025 | 132.89 | 126.93 | 126.93 | 132.89 | 126.93 | 130 |
| November 14, 2025 | 128.41 | 131.32 | 131.32 | 132.95 | 126.78 | 686 |
| November 13, 2025 | 137.35 | 133.23 | 133.23 | 138.02 | 132.46 | 974 |
| November 12, 2025 | 138.5 | 138.67 | 138.67 | 140.12 | 137.96 | 749 |
| November 11, 2025 | 139.2 | 138.32 | 138.32 | 139.2 | 136.77 | 105,821 |
| November 10, 2025 | 138.93 | 137.33 | 136.44 | 139.42 | 136.84 | 1,288 |
| November 07, 2025 | 135.83 | 134.89 | 134.94 | 137.24 | 134.21 | 299 |
| November 06, 2025 | 136.7 | 137.44 | 137.44 | 137.95 | 134.74 | 1,025 |
| November 05, 2025 | 131.26 | 134.21 | 134.21 | 134.4 | 131.26 | 263 |
| November 04, 2025 | 133.5 | 132.32 | 132.32 | 133.51 | 130.5 | 1,861 |
| November 03, 2025 | 138.75 | 137.05 | 137.05 | 138.93 | 135.25 | 1,133 |
| October 31, 2025 | 140 | 138.81 | 138.81 | 141.48 | 138.44 | 666 |
| October 30, 2025 | 140 | 139.69 | 139.69 | 141.45 | 138.47 | 474 |
| October 29, 2025 | 138.92 | 142.36 | 142.36 | 144.69 | 138.92 | 1,823 |
| October 28, 2025 | 132.5 | 138.76 | 138.76 | 138.76 | 131.26 | 2,620 |
| October 27, 2025 | 132.27 | 132.69 | 132.69 | 133 | 130.78 | 240 |
| October 24, 2025 | 128.52 | 130.04 | 130.04 | 130.25 | 128.49 | 100 |
| October 23, 2025 | 125.6 | 129.09 | 129.09 | 130.53 | 125.6 | 929 |
| October 22, 2025 | 132.18 | 125.37 | 125.37 | 132.18 | 125.37 | 475 |
| October 21, 2025 | 130.41 | 129.17 | 129.17 | 131.35 | 127.67 | 1,339 |
| October 20, 2025 | 132.5 | 134.36 | 134.36 | 134.86 | 132.05 | 4,899 |
| October 17, 2025 | 130.98 | 129.39 | 129.39 | 132.34 | 128.9 | 2,371 |
| October 16, 2025 | 132.42 | 134.72 | 134.72 | 135.56 | 131.83 | 2,809 |
| October 15, 2025 | 135 | 131.53 | 131.53 | 135 | 131.53 | 339 |
| October 14, 2025 | 129.33 | 132.22 | 132.22 | 132.62 | 127.63 | 2,774 |
| October 13, 2025 | 128.68 | 133.02 | 133.02 | 133.41 | 128.68 | 1,491 |
| October 10, 2025 | 131.5 | 126.45 | 126.45 | 132.8 | 125.39 | 7,624 |
| October 09, 2025 | 136.81 | 130.77 | 130.77 | 137.8 | 129.87 | 1,569 |
| October 08, 2025 | 130.5 | 133.03 | 133.03 | 134.28 | 130.5 | 2,893 |
| October 07, 2025 | 131 | 131.34 | 130.57 | 131.39 | 127.25 | 1,050 |
| October 06, 2025 | 131 | 131.96 | 131.96 | 132.48 | 129.66 | 1,730 |
| October 03, 2025 | 127 | 129.75 | 129.75 | 129.77 | 126.6 | 1,729 |
| October 02, 2025 | 124.57 | 123.44 | 123.44 | 125.25 | 123 | 1,695 |
| October 01, 2025 | 123.63 | 121.99 | 121.99 | 123.63 | 121.49 | 3,001 |
| September 30, 2025 | 121.18 | 120.52 | 120.52 | 121.18 | 119.32 | 736 |
| September 29, 2025 | 119 | 121.6 | 121.6 | 122.53 | 119 | 13,200 |
| September 26, 2025 | 117.69 | 118.13 | 118.13 | 118.65 | 117.06 | 399 |
| September 25, 2025 | 119.3 | 117.75 | 117.75 | 120 | 116.33 | 1,178 |
| September 24, 2025 | 110 | 119.98 | 119.98 | 121.24 | 110 | 4,803 |
| September 23, 2025 | 112 | 111.61 | 111.61 | 112.58 | 111.47 | 808 |
| September 22, 2025 | 110.54 | 112.1 | 112.1 | 112.1 | 109.4 | 685 |
| September 19, 2025 | 109.9 | 110.28 | 110.28 | 110.3 | 108.07 | 672 |
| September 18, 2025 | 107.3 | 107.44 | 107.44 | 107.44 | 105.1 | 2,048 |
| September 17, 2025 | 107 | 109 | 109 | 109 | 106.31 | 952 |
| September 16, 2025 | 110.11 | 109.66 | 109.66 | 110.61 | 107.9 | 1,382 |
| September 15, 2025 | 106.63 | 109.85 | 109.85 | 110.29 | 106.63 | 1,044 |
| September 12, 2025 | 105 | 105.62 | 105.62 | 106.99 | 104.96 | 3,353 |
| September 11, 2025 | 102.5 | 105.64 | 105.64 | 105.68 | 101.84 | 1,179 |