117.81
-2.02(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 117 | 117.81 | 120.46 | 126 | 112 | 3,520 |
| November 06, 2025 | 118.89 | 119.83 | 119.83 | 119.83 | 117.75 | 3,708 |
| November 05, 2025 | 121 | 119.44 | 119.44 | 121 | 116.67 | 2,969 |
| November 04, 2025 | 115.61 | 119.52 | 119.52 | 120.04 | 115.02 | 1,027 |
| November 03, 2025 | 118.5 | 116.91 | 116.91 | 118.57 | 116.91 | 414 |
| October 31, 2025 | 118 | 118.63 | 118.63 | 118.63 | 115.03 | 1,241 |
| October 30, 2025 | 118.75 | 118.36 | 118.65 | 120.15 | 118 | 507 |
| October 29, 2025 | 120.68 | 119.27 | 119.27 | 120.68 | 118.54 | 739 |
| October 28, 2025 | 122.29 | 120.97 | 120.97 | 122.71 | 120.56 | 258 |
| October 27, 2025 | 122.96 | 122.44 | 122.44 | 124.15 | 122.35 | 840 |
| October 24, 2025 | 123.32 | 122.7 | 122.84 | 124.03 | 122.22 | 1,534 |
| October 23, 2025 | 123.62 | 121.73 | 121.73 | 124 | 120 | 1,211 |
| October 22, 2025 | 123.17 | 123.04 | 123.04 | 124.89 | 123.04 | 431 |
| October 21, 2025 | 120.5 | 123.07 | 123.07 | 124.03 | 119.93 | 2,340 |
| October 20, 2025 | 120.35 | 120.24 | 120.24 | 120.35 | 117.6 | 754 |
| October 17, 2025 | 114.52 | 117.51 | 117.81 | 118.8 | 113.91 | 833 |
| October 16, 2025 | 124.11 | 118.06 | 118.06 | 124.45 | 117.93 | 19,999 |
| October 15, 2025 | 127.5 | 126.9 | 126.9 | 128.95 | 124.75 | 307 |
| October 14, 2025 | 119.74 | 126.82 | 126.82 | 126.82 | 118.72 | 768 |
| October 13, 2025 | 119.47 | 119.62 | 119.62 | 121.14 | 118.35 | 9,396 |
| October 10, 2025 | 125.1 | 118.39 | 118.39 | 125.11 | 118 | 9,022 |
| October 09, 2025 | 127 | 123.47 | 123.47 | 127 | 122.85 | 2,618 |
| October 08, 2025 | 124.75 | 124.53 | 124.53 | 125.28 | 123.76 | 692 |
| October 07, 2025 | 127 | 126.87 | 127.44 | 127.76 | 123.95 | 1,008 |
| October 06, 2025 | 126.36 | 126.11 | 126.11 | 128.99 | 125.6 | 1,759 |
| October 03, 2025 | 127.5 | 128.48 | 128.48 | 128.74 | 126.45 | 729 |
| October 02, 2025 | 127.45 | 125.12 | 125.12 | 130.1 | 124.09 | 1,296 |
| October 01, 2025 | 128.05 | 128.83 | 128.83 | 130.06 | 127.45 | 874 |
| September 30, 2025 | 135.01 | 126.98 | 126.98 | 135.53 | 126.68 | 2,873 |
| September 29, 2025 | 135.79 | 135.04 | 135.04 | 136.07 | 134.24 | 24,994 |
| September 26, 2025 | 136.51 | 135.02 | 134.93 | 137.23 | 134.39 | 8,777 |
| September 25, 2025 | 139.6 | 136 | 136 | 139.6 | 135.11 | 5,442 |
| September 24, 2025 | 147.51 | 139.6 | 139.6 | 147.51 | 139.48 | 3,951 |
| September 23, 2025 | 147.07 | 147.99 | 147.99 | 151.52 | 145.33 | 835 |
| September 22, 2025 | 146.73 | 146.56 | 146.56 | 146.84 | 146.05 | 734 |
| September 19, 2025 | 150.5 | 149.06 | 149.06 | 151 | 147.27 | 1,130 |
| September 18, 2025 | 145.21 | 148.83 | 148.83 | 150.75 | 145.21 | 3,495 |
| September 17, 2025 | 144.43 | 147.07 | 147.07 | 147.07 | 144.06 | 13,923 |
| September 16, 2025 | 146.3 | 143.47 | 143.47 | 146.3 | 143.43 | 785 |
| September 15, 2025 | 143.7 | 144.91 | 144.91 | 145.98 | 143.7 | 2,966 |
| September 12, 2025 | 144.99 | 143.25 | 144.1 | 145.03 | 142.47 | 1,674 |
| September 11, 2025 | 139.5 | 144.99 | 145.15 | 145.87 | 138.8 | 1,314 |
| September 10, 2025 | 140 | 138.84 | 138.84 | 141.1 | 136.96 | 1,442 |
| September 09, 2025 | 139.6 | 137.61 | 137.61 | 139.6 | 137.26 | 435 |
| September 08, 2025 | 136.21 | 137.77 | 137.77 | 138.34 | 135.84 | 865 |
| September 05, 2025 | 138.5 | 133.35 | 134.62 | 138.87 | 132.95 | 1,279 |
| September 04, 2025 | 136.37 | 137.29 | 137.29 | 137.37 | 135 | 2,506 |
| September 03, 2025 | 141.45 | 133.65 | 133.65 | 141.45 | 133.65 | 1,409 |
| September 02, 2025 | 137.1 | 135.88 | 135.88 | 137.85 | 135.01 | 791 |
| August 29, 2025 | 140.09 | 140.44 | 140.44 | 140.8 | 139.5 | 16,576 |
| August 28, 2025 | 141.58 | 139.77 | 139.77 | 141.58 | 139.75 | 3,019 |
| August 27, 2025 | 139.95 | 140.74 | 140.74 | 142 | 139.33 | 490 |
| August 26, 2025 | 138 | 139.08 | 139.08 | 139.16 | 137.51 | 368 |
| August 22, 2025 | 140.29 | 142.65 | 142.65 | 144.98 | 137.74 | 1,044 |
| August 21, 2025 | 137.83 | 136.84 | 136.84 | 138.03 | 136.71 | 189 |
| August 20, 2025 | 138.1 | 137.54 | 137.54 | 139.07 | 135.94 | 1,695 |
| August 19, 2025 | 141.45 | 139.27 | 139.27 | 141.5 | 138.97 | 432 |
| August 18, 2025 | 142 | 141.78 | 141.78 | 142.2 | 141.03 | 921 |
| August 15, 2025 | 147.96 | 143 | 143 | 147.96 | 142.67 | 4,918 |
| August 14, 2025 | 145.13 | 145.33 | 145.33 | 146.86 | 145.12 | 399 |