142.24
+2.9(+2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 139.39 | 142.24 | 142.24 | 142.89 | 138.83 | 41,401 |
| December 03, 2025 | 136.35 | 139.34 | 139.34 | 139.34 | 134.98 | 17,547 |
| December 02, 2025 | 134.12 | 137.33 | 137.33 | 138.15 | 134.12 | 13,900 |
| December 01, 2025 | 130 | 132.05 | 132.05 | 134 | 130 | 5,900 |
| November 28, 2025 | 130 | 131.54 | 131.54 | 132.45 | 130 | 10,500 |
| November 26, 2025 | 128.1 | 129.15 | 129.15 | 129.82 | 127.5 | 11,720 |
| November 25, 2025 | 126.7 | 126.5 | 126.5 | 127 | 123.71 | 16,400 |
| November 24, 2025 | 119.8 | 126.35 | 126.35 | 126.77 | 118.58 | 31,125 |
| November 21, 2025 | 116.35 | 120.53 | 120.53 | 120.53 | 114.87 | 42,600 |
| November 20, 2025 | 125.88 | 114.02 | 114.02 | 129.9 | 114.02 | 94,800 |
| November 19, 2025 | 119.01 | 122.4 | 122.4 | 123.54 | 119.01 | 76,000 |
| November 18, 2025 | 116.85 | 119.51 | 119.51 | 120.17 | 116.2 | 37,600 |
| November 17, 2025 | 120.59 | 116.45 | 116.45 | 122 | 116.01 | 63,717 |
| November 14, 2025 | 122.9 | 121.35 | 121.35 | 123.4 | 121.35 | 13,300 |
| November 13, 2025 | 131.37 | 122.9 | 122.9 | 131.37 | 121.46 | 21,600 |
| November 12, 2025 | 130.84 | 131.37 | 131.37 | 135.14 | 130.33 | 17,100 |
| November 11, 2025 | 142.62 | 131.68 | 131.68 | 142.62 | 130.99 | 10,700 |
| November 10, 2025 | 139.02 | 142.61 | 142.61 | 142.7 | 136.59 | 18,631 |
| November 07, 2025 | 138.96 | 136.78 | 136.78 | 138.96 | 134.74 | 21,600 |
| November 06, 2025 | 135.7 | 139.48 | 139.48 | 140.03 | 135.7 | 11,013 |
| November 05, 2025 | 137.56 | 137.98 | 137.98 | 140.73 | 135.8 | 14,300 |
| November 04, 2025 | 135.69 | 134.58 | 134.58 | 138.76 | 134.3 | 17,326 |
| November 03, 2025 | 136.01 | 139.23 | 139.23 | 141.11 | 132.9 | 9,000 |
| October 31, 2025 | 133 | 136.73 | 136.73 | 136.73 | 131.05 | 4,700 |
| October 30, 2025 | 137.81 | 131.77 | 131.77 | 137.81 | 119.85 | 11,200 |
| October 29, 2025 | 138.8 | 135.98 | 135.98 | 141 | 134.67 | 20,600 |
| October 28, 2025 | 138 | 139 | 139 | 140.55 | 137.33 | 13,500 |
| October 27, 2025 | 140.1 | 139.25 | 139.25 | 141.5 | 137.29 | 25,729 |
| October 24, 2025 | 137.5 | 138.74 | 138.74 | 140.5 | 137 | 31,600 |
| October 23, 2025 | 128.4 | 135.17 | 135.17 | 135.17 | 128.4 | 13,200 |
| October 22, 2025 | 127.94 | 127.4 | 127.4 | 127.94 | 123.58 | 8,416 |
| October 21, 2025 | 125.5 | 127.22 | 127.22 | 128.5 | 125.5 | 17,545 |
| October 20, 2025 | 125.48 | 125.49 | 125.49 | 127.47 | 123.81 | 29,009 |
| October 17, 2025 | 125.71 | 123.48 | 123.48 | 127 | 120.86 | 15,902 |
| October 16, 2025 | 121.29 | 125.25 | 125.25 | 127.6 | 121.29 | 19,500 |
| October 15, 2025 | 119.64 | 119.15 | 119.15 | 121.39 | 117.99 | 7,700 |
| October 14, 2025 | 115.57 | 116.42 | 116.36 | 118.4 | 114.38 | 12,400 |
| October 13, 2025 | 115.14 | 115.14 | 115.08 | 115.14 | 115.14 | 2,900 |
| October 10, 2025 | 117.28 | 110.67 | 110.61 | 117.28 | 110.67 | 5,235 |
| October 09, 2025 | 118.39 | 115.51 | 115.45 | 119.55 | 113.93 | 6,034 |
| October 08, 2025 | 114.86 | 118.15 | 118.09 | 119.84 | 114.86 | 7,724 |
| October 07, 2025 | 113.01 | 113.8 | 113.74 | 114.47 | 112.32 | 3,511 |
| October 06, 2025 | 113.5 | 114.03 | 113.97 | 118.63 | 113.5 | 5,544 |
| October 03, 2025 | 115 | 113.37 | 113.37 | 115 | 113.37 | 2,300 |
| October 02, 2025 | 118.38 | 116.97 | 116.97 | 118.6 | 116.97 | 3,872 |
| October 01, 2025 | 121.64 | 117.89 | 117.89 | 121.64 | 115.53 | 3,500 |
| September 30, 2025 | 116.3 | 116.35 | 116.35 | 117.31 | 116.07 | 3,226 |
| September 29, 2025 | 119.04 | 116.08 | 116.08 | 119.04 | 116.08 | 2,900 |
| September 26, 2025 | 119.24 | 119.02 | 119.02 | 119.89 | 119.02 | 3,822 |
| September 25, 2025 | 119 | 119.69 | 119.69 | 121.13 | 118.81 | 7,617 |
| September 24, 2025 | 122.84 | 119.22 | 119.22 | 122.84 | 119.22 | 11,900 |
| September 23, 2025 | 121.11 | 121.67 | 121.67 | 124.35 | 121.11 | 3,238 |
| September 22, 2025 | 117.61 | 122.5 | 122.5 | 123 | 117.61 | 5,200 |
| September 19, 2025 | 124.63 | 118.11 | 118.11 | 124.63 | 117.62 | 20,600 |
| September 18, 2025 | 124.55 | 124.97 | 124.97 | 126.5 | 124.55 | 13,821 |
| September 17, 2025 | 125.7 | 122.61 | 122.61 | 125.7 | 122.61 | 9,325 |
| September 16, 2025 | 122.95 | 124.59 | 124.59 | 124.59 | 122.95 | 2,935 |
| September 15, 2025 | 119.27 | 121.72 | 121.72 | 121.72 | 119.27 | 3,400 |
| September 12, 2025 | 119.5 | 118.22 | 118.22 | 119.5 | 118.22 | 2,200 |
| September 11, 2025 | 118 | 124.78 | 124.78 | 126.8 | 118 | 15,719 |