120.56
+0.46(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 119.63 | 120.56 | 120.56 | 121.76 | 119.63 | 264,302 |
| December 03, 2025 | 113.49 | 120.1 | 120.1 | 120.22 | 112.7 | 382,200 |
| December 02, 2025 | 114.13 | 112.98 | 112.98 | 114.54 | 112.19 | 166,507 |
| December 01, 2025 | 112.09 | 112.88 | 112.88 | 114.29 | 110.78 | 177,724 |
| November 28, 2025 | 113.91 | 113.4 | 113.4 | 113.91 | 112.81 | 81,219 |
| November 26, 2025 | 113.17 | 113.75 | 113.75 | 114.98 | 112.28 | 159,401 |
| November 25, 2025 | 112.87 | 113.57 | 113.57 | 114.59 | 112.84 | 183,805 |
| November 24, 2025 | 110.47 | 112.13 | 112.13 | 112.53 | 110 | 371,433 |
| November 21, 2025 | 107.31 | 110.61 | 110.61 | 112.36 | 107.04 | 498,000 |
| November 20, 2025 | 110.42 | 106.34 | 106.34 | 111.91 | 105.74 | 153,718 |
| November 19, 2025 | 108.75 | 108.98 | 108.98 | 110.99 | 108.52 | 288,500 |
| November 18, 2025 | 108.18 | 108.08 | 108.08 | 109.79 | 107.96 | 195,823 |
| November 17, 2025 | 110.99 | 108.88 | 108.88 | 111.21 | 107.56 | 292,600 |
| November 14, 2025 | 108.41 | 111.82 | 111.82 | 112.69 | 107.29 | 215,100 |
| November 13, 2025 | 114.76 | 112.01 | 112.01 | 115.41 | 111.37 | 251,600 |
| November 12, 2025 | 116.53 | 115.86 | 115.86 | 117.74 | 115.18 | 178,100 |
| November 11, 2025 | 118.52 | 115.74 | 115.74 | 118.52 | 114.92 | 179,400 |
| November 10, 2025 | 121.02 | 118.9 | 118.9 | 121.02 | 118.03 | 193,840 |
| November 07, 2025 | 119.06 | 119.74 | 119.74 | 119.96 | 116.86 | 320,228 |
| November 06, 2025 | 119.87 | 119.84 | 119.84 | 120.8 | 118.29 | 263,800 |
| November 05, 2025 | 118.65 | 120.28 | 120.28 | 120.68 | 118.26 | 237,600 |
| November 04, 2025 | 116.08 | 117.74 | 117.74 | 119.91 | 115.58 | 398,100 |
| November 03, 2025 | 121.8 | 117.53 | 117.53 | 122.54 | 117.48 | 312,027 |
| October 31, 2025 | 122.31 | 121.85 | 121.85 | 123.74 | 119.44 | 442,113 |
| October 30, 2025 | 121.76 | 122.26 | 122.26 | 129.02 | 120.52 | 507,800 |
| October 29, 2025 | 117.18 | 119.37 | 119.37 | 122.39 | 117.18 | 349,100 |
| October 28, 2025 | 117.37 | 117.77 | 117.77 | 117.82 | 115.73 | 172,341 |
| October 27, 2025 | 119.08 | 117.44 | 117.44 | 119.77 | 116.94 | 122,935 |
| October 24, 2025 | 120 | 118.28 | 118.28 | 120.37 | 117.52 | 195,900 |
| October 23, 2025 | 117.59 | 118.5 | 118.5 | 119.76 | 116.65 | 137,700 |
| October 22, 2025 | 118.39 | 117.67 | 117.67 | 119.58 | 117.38 | 243,638 |
| October 21, 2025 | 115.64 | 118.17 | 118.17 | 118.96 | 115.55 | 248,840 |
| October 20, 2025 | 113.39 | 115.56 | 115.56 | 115.65 | 113.39 | 162,008 |
| October 17, 2025 | 111.35 | 112.49 | 112.49 | 112.64 | 111.34 | 173,900 |
| October 16, 2025 | 114.43 | 112.23 | 112.23 | 114.74 | 112.1 | 254,311 |
| October 15, 2025 | 113.5 | 114.05 | 114.05 | 114.48 | 112.69 | 247,205 |
| October 14, 2025 | 109.44 | 112.05 | 112.05 | 112.67 | 109.32 | 369,900 |
| October 13, 2025 | 111.71 | 111.17 | 111.17 | 112.15 | 110.48 | 247,600 |
| October 10, 2025 | 114.44 | 109.78 | 109.78 | 115.1 | 109.59 | 382,023 |
| October 09, 2025 | 115.42 | 114.05 | 114.05 | 115.42 | 112.36 | 266,533 |
| October 08, 2025 | 115.88 | 115.32 | 115.32 | 116.42 | 114.77 | 255,000 |
| October 07, 2025 | 116.79 | 115.41 | 115.41 | 117.05 | 114.57 | 234,100 |
| October 06, 2025 | 119.41 | 116.8 | 116.8 | 119.72 | 115.7 | 328,500 |
| October 03, 2025 | 118.33 | 118 | 118 | 119.75 | 117.83 | 227,141 |
| October 02, 2025 | 118.99 | 117.47 | 117.47 | 119.53 | 116.7 | 190,108 |
| October 01, 2025 | 119.08 | 118.42 | 118.42 | 119.24 | 117.55 | 351,901 |
| September 30, 2025 | 120.75 | 120.27 | 120.27 | 121.45 | 119.01 | 374,248 |
| September 29, 2025 | 124.86 | 120.6 | 120.6 | 124.86 | 120.01 | 263,046 |
| September 26, 2025 | 124.67 | 124.11 | 124.11 | 126.35 | 123.45 | 161,400 |
| September 25, 2025 | 127.08 | 124.49 | 124.49 | 127.08 | 123.96 | 229,200 |
| September 24, 2025 | 131.29 | 128.47 | 128.47 | 131.29 | 127.1 | 203,000 |
| September 23, 2025 | 130.73 | 131.25 | 131.25 | 133.17 | 130.73 | 188,407 |
| September 22, 2025 | 130.21 | 130.41 | 130.41 | 131.26 | 128.82 | 244,900 |
| September 19, 2025 | 131.17 | 130.28 | 130.28 | 131.17 | 128.48 | 617,018 |
| September 18, 2025 | 128.11 | 130.77 | 130.77 | 131.16 | 127.34 | 192,614 |
| September 17, 2025 | 129.43 | 126.7 | 126.7 | 130.13 | 126.36 | 223,900 |
| September 16, 2025 | 132.37 | 129.45 | 129.45 | 132.52 | 128.54 | 171,339 |
| September 15, 2025 | 131.88 | 132.4 | 132.4 | 133.77 | 130.9 | 235,200 |
| September 12, 2025 | 133.14 | 131.5 | 131.5 | 133.31 | 129.85 | 323,700 |
| September 11, 2025 | 130.17 | 133.49 | 133.49 | 133.74 | 130.17 | 230,100 |