135.83
+0.1612(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 136.06 | 135.82 | 135.82 | 136.28 | 135.82 | 1,025 |
| December 03, 2025 | 135.77 | 135.66 | 135.66 | 135.88 | 135.14 | 26,582 |
| December 02, 2025 | 135.05 | 135.19 | 135.19 | 135.86 | 135.01 | 19,553 |
| December 01, 2025 | 134.97 | 135.38 | 135.38 | 135.47 | 134.78 | 8,298 |
| November 28, 2025 | 136.05 | 135.6 | 135.6 | 136.2 | 135.3 | 264,394 |
| November 27, 2025 | 135.22 | 135.19 | 135.19 | 135.25 | 135.14 | 56,341 |
| November 26, 2025 | 134.72 | 135.29 | 135.29 | 135.29 | 134.41 | 118,601 |
| November 25, 2025 | 133 | 133.26 | 133.26 | 133.38 | 132.49 | 14,565 |
| November 24, 2025 | 131.72 | 132.77 | 132.77 | 132.77 | 131.2 | 9,460 |
| November 21, 2025 | 129.7 | 130.34 | 130.34 | 130.45 | 129.14 | 131,333 |
| November 20, 2025 | 133.39 | 132.55 | 132.55 | 134.16 | 132.55 | 169,033 |
| November 19, 2025 | 131.36 | 131.61 | 131.61 | 132.5 | 131.3 | 255,892 |
| November 18, 2025 | 131.67 | 131.51 | 131.51 | 132.15 | 130.53 | 171,016 |
| November 17, 2025 | 134.28 | 133.28 | 133.28 | 134.4 | 132.81 | 157,217 |
| November 14, 2025 | 133.32 | 133.95 | 133.95 | 134.09 | 132 | 16,403 |
| November 13, 2025 | 136.01 | 134.48 | 134.48 | 136.09 | 134.35 | 19,129 |
| November 12, 2025 | 136.15 | 135.66 | 135.66 | 136.31 | 135.55 | 6,280 |
| November 11, 2025 | 135.25 | 135.05 | 135.05 | 135.36 | 135.01 | 27,565 |
| November 10, 2025 | 134.35 | 134.27 | 134.27 | 134.98 | 134.27 | 18,115 |
| November 07, 2025 | 133.66 | 131.76 | 131.76 | 133.72 | 131.75 | 17,537 |
| November 06, 2025 | 134.43 | 133.5 | 133.5 | 135.06 | 133.31 | 15,603 |
| November 05, 2025 | 133.96 | 134.85 | 134.85 | 134.85 | 133.79 | 18,945 |
| November 04, 2025 | 134.6 | 134.83 | 134.83 | 135.04 | 134.18 | 3,683 |
| November 03, 2025 | 135.66 | 135.59 | 135.59 | 136.2 | 135.24 | 9,676 |
| October 31, 2025 | 136.26 | 135.54 | 135.54 | 136.49 | 135.37 | 103,277 |
| October 30, 2025 | 136.66 | 136.2 | 136.2 | 136.71 | 135.88 | 126,021 |
| October 29, 2025 | 137 | 136.91 | 136.91 | 137.1 | 136.71 | 65,477 |
| October 28, 2025 | 136.14 | 136.49 | 136.49 | 136.57 | 136.14 | 24,910 |
| October 27, 2025 | 135.76 | 135.9 | 135.9 | 135.9 | 135.67 | 9,031 |
| October 24, 2025 | 134.01 | 134.84 | 134.84 | 134.84 | 133.89 | 16,844 |
| October 23, 2025 | 133.07 | 133.25 | 133.25 | 133.27 | 132.6 | 26,850 |
| October 22, 2025 | 133.76 | 132.79 | 132.79 | 133.76 | 132.79 | 55,915 |
| October 21, 2025 | 133.38 | 133.59 | 133.59 | 133.64 | 133.33 | 6,427 |
| October 20, 2025 | 132.6 | 133.42 | 133.42 | 133.49 | 132.41 | 6,425 |
| October 17, 2025 | 130.28 | 131.13 | 131.13 | 131.76 | 129.5 | 126,768 |
| October 16, 2025 | 132.61 | 132.4 | 132.4 | 132.89 | 132.35 | 3,577 |
| October 15, 2025 | 132.21 | 132.76 | 132.76 | 133.09 | 132.17 | 18,464 |
| October 14, 2025 | 130.87 | 131.19 | 131.19 | 131.43 | 129.89 | 190,478 |
| October 13, 2025 | 131.65 | 131.78 | 131.78 | 132 | 131.22 | 59,876 |
| October 10, 2025 | 133.53 | 131.49 | 131.49 | 133.99 | 131.49 | 18,864 |
| October 09, 2025 | 133.88 | 133.38 | 133.38 | 134 | 133.38 | 4,208 |
| October 08, 2025 | 133.09 | 133.71 | 133.71 | 133.71 | 133.04 | 39,129 |
| October 07, 2025 | 133.4 | 133.05 | 133.05 | 133.75 | 133.05 | 5,803 |
| October 06, 2025 | 133.47 | 133.45 | 133.45 | 133.6 | 133.15 | 5,974 |
| October 03, 2025 | 133.45 | 133.57 | 133.57 | 133.66 | 133.26 | 7,908 |
| October 02, 2025 | 133.03 | 132.76 | 132.76 | 133.37 | 132.71 | 21,962 |
| October 01, 2025 | 131.36 | 132.46 | 132.46 | 132.48 | 131.34 | 32,880 |
| September 30, 2025 | 131.81 | 131.66 | 131.66 | 131.91 | 131.6 | 49,098 |
| September 29, 2025 | 132.11 | 131.92 | 131.92 | 132.32 | 131.88 | 15,922 |
| September 26, 2025 | 131.03 | 131.22 | 131.22 | 131.69 | 130.82 | 15,558 |
| September 25, 2025 | 131.49 | 130.75 | 130.75 | 131.57 | 130.59 | 17,663 |
| September 24, 2025 | 132.12 | 131.76 | 131.76 | 132.14 | 131.73 | 111,050 |
| September 23, 2025 | 132.61 | 132.45 | 132.45 | 132.62 | 132.45 | 294,334 |
| September 22, 2025 | 131.74 | 132.2 | 132.2 | 132.24 | 131.52 | 95,922 |
| September 19, 2025 | 131.24 | 131.37 | 131.37 | 131.74 | 131.23 | 473,412 |
| September 18, 2025 | 131.34 | 131.55 | 131.55 | 131.92 | 131.12 | 410,271 |
| September 17, 2025 | 130.87 | 130.65 | 130.65 | 130.97 | 130.65 | 189,776 |
| September 16, 2025 | 131.09 | 130.77 | 130.77 | 131.38 | 130.77 | 20,636 |
| September 15, 2025 | 130.55 | 130.92 | 130.92 | 131.05 | 130.35 | 29,066 |
| September 12, 2025 | 130.34 | 130.4 | 130.4 | 130.44 | 130.16 | 24,253 |