125.03
-3.28(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 129.01 | 125.01 | 125.01 | 129.14 | 124.63 | 3.15M |
| December 11, 2025 | 126.88 | 128.31 | 128.31 | 128.92 | 126.22 | 2.24M |
| December 10, 2025 | 126.3 | 126.07 | 126.07 | 126.71 | 124.67 | 1.87M |
| December 09, 2025 | 125.46 | 123.94 | 123.94 | 127.24 | 123.48 | 3.7M |
| December 08, 2025 | 129 | 130.06 | 130.06 | 131.24 | 128.53 | 4.2M |
| December 05, 2025 | 125.8 | 125.66 | 125.66 | 126.88 | 122.63 | 5.07M |
| December 04, 2025 | 118.69 | 118.72 | 118.72 | 119.77 | 117.47 | 1.4M |
| December 03, 2025 | 117.23 | 117.28 | 117.28 | 118.3 | 116.96 | 1.16M |
| December 02, 2025 | 118.36 | 118.99 | 118.99 | 119.15 | 116.9 | 1.31M |
| December 01, 2025 | 118.13 | 119.71 | 119.71 | 120.2 | 117.27 | 2.38M |
| November 28, 2025 | 117 | 116.89 | 116.89 | 118.2 | 116.78 | 1.16M |
| November 26, 2025 | 117.5 | 116.34 | 116.34 | 118.4 | 113.6 | 2.79M |
| November 25, 2025 | 120.39 | 117.88 | 117.88 | 120.43 | 117.5 | 2.53M |
| November 24, 2025 | 115.89 | 119.21 | 119.21 | 120 | 115.43 | 4.43M |
| November 21, 2025 | 109.23 | 110.95 | 110.95 | 112.99 | 108.98 | 2.76M |
| November 20, 2025 | 116.96 | 110.45 | 110.45 | 117.37 | 110.3 | 4.85M |
| November 19, 2025 | 115.07 | 115.49 | 115.49 | 116.51 | 113.23 | 3.03M |
| November 18, 2025 | 109.4 | 117.14 | 117.14 | 118.06 | 108.01 | 6.78M |
| November 17, 2025 | 116.57 | 114.11 | 114.11 | 118.25 | 113.98 | 3.86M |
| November 14, 2025 | 117.87 | 116 | 116 | 120.29 | 115.34 | 5.09M |
| November 13, 2025 | 127.53 | 120.65 | 120.65 | 127.9 | 119.33 | 6.03M |
| November 12, 2025 | 129.38 | 128.94 | 128.94 | 129.58 | 126.83 | 2.77M |
| November 11, 2025 | 133.02 | 131.95 | 131.95 | 133.51 | 130.31 | 3.45M |
| November 10, 2025 | 130.02 | 132.32 | 132.32 | 132.55 | 129.02 | 4.27M |
| November 07, 2025 | 125.86 | 125.96 | 125.96 | 126.61 | 124.26 | 3.05M |
| November 06, 2025 | 127.28 | 127.04 | 127.04 | 130.95 | 125.9 | 5.31M |
| November 05, 2025 | 125.12 | 123.33 | 123.33 | 125.12 | 123.04 | 3.66M |
| November 04, 2025 | 123.02 | 124.99 | 124.99 | 128 | 122 | 5.74M |
| November 03, 2025 | 121.41 | 121.23 | 121.23 | 121.86 | 120.4 | 1.84M |
| October 31, 2025 | 121.04 | 120.87 | 120.87 | 122.59 | 120.03 | 2.67M |
| October 30, 2025 | 122.95 | 121.81 | 121.81 | 124.04 | 121.6 | 3.27M |
| October 29, 2025 | 128.54 | 127.6 | 127.6 | 129.1 | 125.09 | 3.21M |
| October 28, 2025 | 126.62 | 126.82 | 126.82 | 127.88 | 125.89 | 2.43M |
| October 27, 2025 | 129.17 | 128.66 | 128.66 | 130.03 | 128.14 | 5.08M |
| October 24, 2025 | 122.44 | 122.76 | 122.76 | 123.25 | 121.58 | 2.83M |
| October 23, 2025 | 120.15 | 120.48 | 120.48 | 121.71 | 119.02 | 3.67M |
| October 22, 2025 | 118.87 | 117.03 | 117.03 | 120.93 | 116.43 | 3.9M |
| October 21, 2025 | 120.19 | 119.14 | 119.14 | 120.5 | 117.61 | 2.78M |
| October 20, 2025 | 120.6 | 122.12 | 122.12 | 123.35 | 119.31 | 5.27M |
| October 17, 2025 | 117.8 | 120.01 | 120.01 | 120.74 | 117.73 | 3.88M |
| October 16, 2025 | 121.16 | 120.89 | 120.89 | 122.83 | 120.04 | 2.65M |
| October 15, 2025 | 123.48 | 121.58 | 121.58 | 123.73 | 120.48 | 4.33M |
| October 14, 2025 | 120.16 | 119.94 | 119.94 | 121.9 | 119.1 | 7.62M |
| October 13, 2025 | 126.59 | 125.72 | 125.72 | 128.2 | 123.42 | 5.25M |
| October 10, 2025 | 128.98 | 121.69 | 121.69 | 131.04 | 120.31 | 9.78M |
| October 09, 2025 | 136.24 | 132.4 | 132.4 | 136.24 | 130.8 | 4.56M |
| October 08, 2025 | 138.18 | 137.9 | 137.9 | 139.05 | 136.41 | 3.38M |
| October 07, 2025 | 145.28 | 138.94 | 138.94 | 146.5 | 138.63 | 4.05M |
| October 06, 2025 | 142.72 | 144.91 | 144.91 | 149.51 | 141.47 | 6.01M |
| October 03, 2025 | 142.2 | 142 | 142 | 144.46 | 141.47 | 4.81M |
| October 02, 2025 | 143.51 | 140.23 | 140.23 | 145.2 | 139.13 | 7.7M |
| October 01, 2025 | 131.75 | 137.44 | 137.44 | 137.69 | 131.7 | 3.97M |
| September 30, 2025 | 136.37 | 131.77 | 131.77 | 137.85 | 130.03 | 5.49M |
| September 29, 2025 | 134.98 | 134.86 | 134.86 | 135.83 | 133.04 | 3.9M |
| September 26, 2025 | 132.91 | 131.34 | 131.34 | 133.16 | 130.9 | 3.77M |
| September 25, 2025 | 133.49 | 135.4 | 135.4 | 136.5 | 131.1 | 5.34M |
| September 24, 2025 | 130.39 | 132.92 | 132.92 | 139.27 | 129.3 | 12.11M |
| September 23, 2025 | 132.41 | 125.57 | 125.57 | 132.41 | 124.9 | 11.61M |
| September 22, 2025 | 139.28 | 136.63 | 136.63 | 141.6 | 136.59 | 6.91M |
| September 19, 2025 | 136.77 | 135.35 | 135.35 | 138.18 | 134.86 | 7.66M |