132.31
+1.4312(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 131.42 | 132.31 | 132.31 | 132.96 | 131.33 | 499 |
| December 23, 2025 | 131.14 | 130.66 | 130.66 | 131.14 | 130.18 | 346 |
| December 22, 2025 | 129.68 | 130.87 | 130.87 | 130.87 | 129 | 1,672 |
| December 19, 2025 | 127.17 | 128.59 | 128.59 | 128.59 | 127.17 | 209 |
| December 18, 2025 | 128.78 | 127.17 | 127.17 | 128.78 | 127.17 | 92 |
| December 17, 2025 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | 22 |
| December 16, 2025 | 129.5 | 126.71 | 126.71 | 129.5 | 126.71 | 121 |
| December 15, 2025 | 128.35 | 128.63 | 128.63 | 129.96 | 128.35 | 2,656 |
| December 12, 2025 | 130.19 | 127.89 | 127.89 | 130.24 | 127.89 | 75 |
| December 11, 2025 | 128.79 | 129.5 | 129.5 | 129.5 | 128.79 | 27 |
| December 10, 2025 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | 14 |
| December 09, 2025 | 125.01 | 126.73 | 126.73 | 126.73 | 124.55 | 136 |
| December 08, 2025 | 124 | 123.42 | 123.42 | 124 | 122.29 | 125 |
| December 05, 2025 | 122.72 | 124.03 | 124.03 | 124.03 | 122.64 | 53 |
| December 04, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 10 |
| December 03, 2025 | 118.43 | 120.75 | 120.75 | 120.75 | 118.43 | 17 |
| December 02, 2025 | 119.01 | 118.54 | 118.54 | 119.61 | 118.32 | 214 |
| December 01, 2025 | 118.02 | 119.11 | 119.11 | 119.11 | 117.9 | 245 |
| November 28, 2025 | 117.99 | 119.07 | 119.07 | 119.07 | 117 | 655 |
| November 26, 2025 | 116.77 | 117.99 | 117.98 | 117.99 | 116.5 | 344 |
| November 25, 2025 | 114.98 | 116.25 | 116.25 | 116.5 | 114.98 | 374 |
| November 24, 2025 | 114.39 | 114.98 | 114.98 | 114.98 | 113.78 | 54 |
| November 21, 2025 | 114.07 | 114.99 | 114.99 | 115.26 | 112.51 | 560 |
| November 20, 2025 | 114.3 | 113.28 | 113.28 | 116.32 | 113.28 | 156 |
| November 19, 2025 | 113.99 | 113.95 | 113.95 | 113.99 | 113.85 | 215 |
| November 18, 2025 | 111.97 | 114.12 | 114.12 | 114.12 | 111.97 | 528 |
| November 17, 2025 | 116.46 | 113.81 | 113.81 | 116.46 | 113.81 | 90 |
| November 14, 2025 | 117.38 | 117.17 | 117.17 | 118.12 | 116.56 | 116 |
| November 13, 2025 | 120.37 | 118.79 | 118.79 | 121.99 | 118.79 | 110 |
| November 12, 2025 | 120.14 | 122.15 | 122.15 | 122.52 | 120.02 | 191 |
| November 11, 2025 | 118.68 | 120.66 | 120.66 | 120.83 | 118.68 | 47 |
| November 10, 2025 | 118.72 | 120.32 | 120.32 | 120.32 | 118.65 | 409 |
| November 07, 2025 | 117.98 | 116.3 | 116.3 | 117.98 | 115.75 | 765 |
| November 06, 2025 | 117.07 | 117.39 | 117.39 | 117.39 | 116.53 | 250 |
| November 05, 2025 | 115.75 | 116.87 | 116.87 | 116.87 | 115.66 | 190 |
| November 04, 2025 | 114.99 | 116.36 | 116.36 | 116.68 | 114.99 | 8 |
| November 03, 2025 | 117 | 115.28 | 115.28 | 117 | 114.9 | 101 |
| October 31, 2025 | 114.3 | 115 | 115 | 115.1 | 114.3 | 69 |
| October 30, 2025 | 116.34 | 115.87 | 115.87 | 117.04 | 115.87 | 513 |
| October 29, 2025 | 120 | 117.52 | 117.52 | 120 | 117.18 | 260 |
| October 28, 2025 | 117.47 | 118.31 | 118.31 | 118.32 | 117.41 | 48 |
| October 27, 2025 | 117.44 | 117.14 | 117.14 | 117.89 | 117.09 | 75 |
| October 24, 2025 | 116.02 | 116.4 | 116.4 | 116.52 | 115.9 | 608 |
| October 23, 2025 | 115.7 | 114.71 | 114.71 | 117.15 | 113.62 | 121 |
| October 22, 2025 | 112.98 | 113.05 | 113.05 | 114.18 | 112.98 | 72 |
| October 21, 2025 | 115.09 | 115.49 | 115.49 | 116.76 | 115.09 | 318 |
| October 20, 2025 | 109 | 115.37 | 115.37 | 115.37 | 109 | 423 |
| October 17, 2025 | 115.8 | 109.99 | 109.99 | 115.8 | 105.02 | 2,603 |
| October 16, 2025 | 118 | 112.53 | 112.53 | 118 | 112.53 | 366 |
| October 15, 2025 | 116.14 | 115.05 | 115.05 | 116.73 | 115.05 | 156 |
| October 14, 2025 | 113.75 | 115.8 | 115.8 | 115.8 | 113.75 | 265 |
| October 13, 2025 | 112.66 | 113.75 | 113.75 | 114.09 | 112.66 | 355 |
| October 10, 2025 | 117.79 | 113.13 | 113.13 | 117.9 | 113.13 | 493 |
| October 09, 2025 | 117.89 | 116.82 | 116.82 | 117.89 | 116.82 | 44 |
| October 08, 2025 | 117.1 | 117.54 | 117.54 | 118.11 | 116.54 | 449 |
| October 07, 2025 | 116.57 | 116.44 | 116.44 | 117.75 | 116.44 | 316 |
| October 06, 2025 | 116.35 | 116.57 | 116.57 | 117.31 | 114.86 | 1,237 |
| October 03, 2025 | 116.26 | 116.14 | 116.14 | 117.28 | 116.12 | 53 |
| October 02, 2025 | 116 | 113.34 | 113.34 | 116 | 113.34 | 50 |
| October 01, 2025 | 114.61 | 113.55 | 113.55 | 114.9 | 113.45 | 25 |