113.86
-1.085(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 114.92 | 113.86 | 113.86 | 114.92 | 113.48 | 5,011 |
| December 04, 2025 | 113.76 | 114.95 | 114.95 | 115.05 | 113.08 | 6,961 |
| December 03, 2025 | 115 | 114.74 | 114.74 | 115 | 113.67 | 8,871 |
| December 02, 2025 | 115 | 114.92 | 114.92 | 115.36 | 114.6 | 1,849 |
| December 01, 2025 | 114.81 | 115.63 | 115.63 | 116.04 | 114.81 | 1,894 |
| November 28, 2025 | 116.9 | 116.31 | 116.31 | 117.94 | 115.68 | 28,596 |
| November 26, 2025 | 114.71 | 117.13 | 117.13 | 117.13 | 114.71 | 1,573 |
| November 25, 2025 | 113.82 | 114.74 | 114.74 | 114.93 | 112.91 | 1,713 |
| November 24, 2025 | 114.51 | 114.51 | 114.51 | 115.02 | 113.96 | 21,166 |
| November 21, 2025 | 113.7 | 113.24 | 113.24 | 113.7 | 112.69 | 996 |
| November 20, 2025 | 116.05 | 113.7 | 113.7 | 116.99 | 113.7 | 3,705 |
| November 19, 2025 | 114.58 | 115.25 | 115.25 | 115.29 | 114.58 | 1,757 |
| November 18, 2025 | 116.02 | 115.24 | 115.24 | 116.02 | 114.07 | 1,719 |
| November 17, 2025 | 117.86 | 116.8 | 116.8 | 118.96 | 116.8 | 400 |
| November 14, 2025 | 121.37 | 119.48 | 119.48 | 121.37 | 118.19 | 3,541 |
| November 13, 2025 | 122.92 | 121.18 | 121.18 | 122.92 | 119.98 | 1,815 |
| November 12, 2025 | 122.29 | 123.15 | 123.15 | 123.77 | 121.98 | 7,748 |
| November 11, 2025 | 122.42 | 122.31 | 122.31 | 122.46 | 121.38 | 798 |
| November 10, 2025 | 123.01 | 122.48 | 122.48 | 123.67 | 121.82 | 37,254 |
| November 07, 2025 | 121 | 121.92 | 121.92 | 121.94 | 120.24 | 1,803 |
| November 06, 2025 | 120.92 | 122.46 | 122.46 | 122.46 | 119.18 | 6,170 |
| November 05, 2025 | 118.12 | 121.19 | 121.19 | 121.57 | 117 | 32,425 |
| November 04, 2025 | 111.5 | 111.64 | 111.64 | 111.95 | 110.72 | 2,168 |
| November 03, 2025 | 114.89 | 113.77 | 113.77 | 115.31 | 112.78 | 4,112 |
| October 31, 2025 | 114.12 | 115.02 | 115.02 | 115.02 | 113.8 | 1,904 |
| October 30, 2025 | 113.25 | 114.57 | 114.57 | 116.22 | 113.07 | 7,944 |
| October 29, 2025 | 112.35 | 112.49 | 112.49 | 114.06 | 112.35 | 2,461 |
| October 28, 2025 | 115.1 | 112.9 | 112.9 | 115.1 | 111.52 | 11,070 |
| October 27, 2025 | 114.07 | 112.79 | 112.79 | 114.6 | 112.45 | 2,705 |
| October 24, 2025 | 111.49 | 112.41 | 112.41 | 113.06 | 111.49 | 3,744 |
| October 23, 2025 | 109.77 | 110.21 | 110.21 | 110.21 | 109.52 | 3,410 |
| October 22, 2025 | 111.74 | 109.27 | 108.52 | 112 | 108.28 | 893 |
| October 21, 2025 | 110.7 | 110.72 | 110.72 | 111.22 | 110.06 | 6,024 |
| October 20, 2025 | 109.86 | 110.56 | 110.56 | 110.57 | 109.61 | 8,250 |
| October 17, 2025 | 108.87 | 108.42 | 108.42 | 109.04 | 107.98 | 1,817 |
| October 16, 2025 | 111.48 | 108.49 | 108.49 | 111.48 | 108.49 | 953 |
| October 15, 2025 | 108.78 | 109.97 | 109.97 | 110.18 | 108.78 | 1,546 |
| October 14, 2025 | 105 | 107.35 | 107.35 | 107.35 | 104.99 | 1,297 |
| October 13, 2025 | 106.9 | 106.88 | 106.88 | 107.09 | 106.44 | 3,327 |
| October 10, 2025 | 109.02 | 106.24 | 106.24 | 109.32 | 106.24 | 1,384 |
| October 09, 2025 | 108 | 107.55 | 107.55 | 109.7 | 106.93 | 11,689 |
| October 08, 2025 | 108.62 | 109.77 | 109.77 | 109.78 | 107.32 | 875 |
| October 07, 2025 | 110.09 | 108.16 | 108.16 | 110.28 | 107.9 | 452 |
| October 06, 2025 | 110.24 | 110.11 | 110.11 | 111.1 | 110 | 4,332 |
| October 03, 2025 | 109.44 | 108.21 | 108.21 | 109.94 | 108.09 | 1,968 |
| October 02, 2025 | 109.72 | 108.4 | 108.4 | 109.72 | 108.08 | 281 |
| October 01, 2025 | 109.12 | 108.13 | 108.13 | 109.44 | 108.13 | 1,308 |
| September 30, 2025 | 108.52 | 109.12 | 109.12 | 109.37 | 108.52 | 877 |
| September 29, 2025 | 108.24 | 107.73 | 107.73 | 108.61 | 107.54 | 1,226 |
| September 26, 2025 | 106.33 | 107.13 | 107.13 | 107.13 | 106 | 1,174 |
| September 25, 2025 | 105.58 | 105.65 | 105.65 | 105.65 | 104.71 | 1,956 |
| September 24, 2025 | 108.67 | 107.1 | 107.1 | 108.81 | 107.1 | 103,096 |
| September 23, 2025 | 109.17 | 107.75 | 107.75 | 110.28 | 107.75 | 2,334 |
| September 22, 2025 | 107.99 | 109.08 | 109.08 | 109.08 | 107.5 | 560 |
| September 19, 2025 | 109.17 | 108.26 | 107.86 | 109.17 | 107.37 | 9,936 |
| September 18, 2025 | 107.91 | 109.17 | 108.77 | 109.52 | 107.91 | 3,807 |
| September 17, 2025 | 106.94 | 108.24 | 107.84 | 108.24 | 106.94 | 334 |
| September 16, 2025 | 108.77 | 106.97 | 106.57 | 108.77 | 106.33 | 8,954 |
| September 15, 2025 | 107.32 | 107.52 | 107.12 | 107.99 | 106.9 | 738 |
| September 12, 2025 | 106.63 | 107.82 | 107.42 | 108.25 | 106.63 | 276 |