175.00
-5.5(-3.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 181 | 175 | 175 | 186.5 | 175 | 825 |
| December 03, 2025 | 176.5 | 180.5 | 180.5 | 181 | 175 | 22 |
| December 02, 2025 | 174.5 | 173.5 | 173.5 | 183.5 | 173 | 238 |
| December 01, 2025 | 178 | 176.75 | 176.75 | 180.5 | 174.5 | 523 |
| November 28, 2025 | 189 | 180.25 | 180.25 | 194.5 | 177.5 | 129 |
| November 27, 2025 | 181.5 | 188.5 | 188.5 | 188.5 | 181.5 | 3 |
| November 26, 2025 | 208 | 183.5 | 183.5 | 208 | 178.5 | 977 |
| November 25, 2025 | 195 | 182.5 | 186 | 206 | 181.5 | 252 |
| November 24, 2025 | 163.5 | 174.25 | 174.25 | 176.5 | 160.5 | 471 |
| November 21, 2025 | 145.5 | 152 | 145 | 153.5 | 136 | 644 |
| November 20, 2025 | 150 | 152.5 | 152.5 | 160.5 | 150 | 496 |
| November 19, 2025 | 137 | 146.5 | 146.5 | 157 | 135.5 | 591 |
| November 18, 2025 | 129 | 133 | 133 | 135.5 | 125 | 269 |
| November 17, 2025 | 144 | 135.5 | 135.5 | 144 | 134.5 | 692 |
| November 14, 2025 | 119.5 | 121 | 121 | 121 | 110.5 | 200 |
| November 13, 2025 | 135 | 125.25 | 125.25 | 135.5 | 125.25 | 113 |
| November 12, 2025 | 144.5 | 144.5 | 144.5 | 144.5 | 144.5 | 6 |
| November 11, 2025 | 138 | 137.75 | 137.75 | 139 | 137.5 | 199 |
| November 10, 2025 | 132.5 | 135 | 135 | 137 | 132 | 41 |
| November 07, 2025 | 131.5 | 122 | 122 | 133.5 | 121 | 334 |
| November 06, 2025 | 129.5 | 136.5 | 136.5 | 140 | 129.5 | 368 |
| November 05, 2025 | 125 | 131.75 | 131.75 | 131.75 | 122 | 757 |
| November 04, 2025 | 127 | 125.25 | 125.25 | 127 | 121.5 | 204 |
| November 03, 2025 | 125 | 130.5 | 130.5 | 132 | 125 | 235 |
| October 31, 2025 | 133 | 127 | 127 | 135 | 127 | 8,950 |
| October 30, 2025 | 144 | 135.75 | 135.75 | 153.5 | 134.5 | 10,288 |
| October 29, 2025 | 113 | 117.25 | 117.25 | 118.5 | 111 | 967 |
| October 28, 2025 | 116 | 111 | 111 | 116.5 | 111 | 276 |
| October 27, 2025 | 106.5 | 111.5 | 111.5 | 111.5 | 106.5 | 327 |
| October 24, 2025 | 99.6 | 103.75 | 103.75 | 104.5 | 97.6 | 107 |
| October 23, 2025 | 96.4 | 96.5 | 96.5 | 97.2 | 94.6 | 270 |
| October 22, 2025 | 95.6 | 94.9 | 94.9 | 97.8 | 94.9 | 287 |
| October 21, 2025 | 98.2 | 87.5 | 87.5 | 98.2 | 87 | 439 |
| October 20, 2025 | 96.8 | 99.3 | 99.3 | 99.3 | 96.8 | 348 |
| October 17, 2025 | 88 | 93.6 | 93.6 | 95.2 | 87.6 | 275 |
| October 16, 2025 | 90.2 | 97 | 97 | 98.6 | 90.2 | 465 |
| October 15, 2025 | 89.8 | 92.7 | 92.7 | 93.8 | 87.4 | 378 |
| October 14, 2025 | 82.8 | 87.5 | 87.5 | 87.5 | 82.8 | 830 |
| October 13, 2025 | 82.6 | 84.3 | 84.3 | 84.3 | 81.2 | 507 |
| October 10, 2025 | 85.2 | 80.6 | 80.6 | 85.2 | 80.6 | 219 |
| October 09, 2025 | 87.6 | 81.8 | 81.8 | 87.8 | 81.8 | 446 |
| October 08, 2025 | 87.6 | 88 | 88 | 88.8 | 86.8 | 94 |
| October 07, 2025 | 93.2 | 90.5 | 90.5 | 93.6 | 90.5 | 167 |
| October 06, 2025 | 90.4 | 89.4 | 89.4 | 90.6 | 87.4 | 151 |
| October 03, 2025 | 87.8 | 87.6 | 87.6 | 87.8 | 85.2 | 128 |
| October 02, 2025 | 88 | 86.9 | 86.9 | 90 | 86.9 | 75 |
| October 01, 2025 | 83.6 | 83.6 | 83.6 | 84.8 | 82.6 | 196 |
| September 30, 2025 | 88 | 82.6 | 82.6 | 88 | 82.2 | 609 |
| September 29, 2025 | 92.6 | 91.5 | 91.5 | 92.6 | 91.4 | 244 |
| September 26, 2025 | 87.6 | 90.4 | 90.4 | 92.2 | 87.6 | 443 |
| September 25, 2025 | 88.2 | 88.8 | 88.8 | 91.2 | 83.6 | 371 |
| September 24, 2025 | 96.4 | 93.5 | 93.5 | 96.4 | 92.4 | 121 |
| September 23, 2025 | 97 | 96.4 | 96.4 | 98 | 95.2 | 200 |
| September 22, 2025 | 97.6 | 96.4 | 96.4 | 98.8 | 96.4 | 262 |
| September 19, 2025 | 95 | 97.6 | 97.6 | 100 | 95 | 76 |
| September 18, 2025 | 98.2 | 95 | 95 | 98.2 | 92.2 | 6,370 |
| September 17, 2025 | 95.2 | 91.8 | 91.8 | 97 | 91.8 | 491 |
| September 16, 2025 | 91.2 | 95.2 | 95.2 | 100.5 | 91.2 | 289 |
| September 15, 2025 | 83.4 | 93 | 93 | 96.8 | 83.4 | 1,410 |
| September 12, 2025 | 81.4 | 83.9 | 83.9 | 86 | 81.2 | 1,272 |