118.41
+1.48(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 114.26 | 118.41 | 118.41 | 118.88 | 114.22 | 318,489 |
| December 03, 2025 | 112.06 | 116.93 | 116.93 | 117.2 | 109.48 | 842,072 |
| December 02, 2025 | 108.15 | 110.9 | 110.9 | 113.56 | 108.15 | 1.17M |
| December 01, 2025 | 103.81 | 105.4 | 105.4 | 106.89 | 103.14 | 243,602 |
| November 28, 2025 | 104.26 | 105.3 | 105.3 | 105.49 | 103.47 | 120,200 |
| November 26, 2025 | 104.41 | 104.26 | 104.26 | 107.12 | 103.39 | 504,417 |
| November 25, 2025 | 99.2 | 103.35 | 103.35 | 103.67 | 98.98 | 443,805 |
| November 24, 2025 | 95.66 | 101.15 | 101.15 | 101.93 | 95.66 | 615,515 |
| November 21, 2025 | 93.5 | 94.4 | 94.4 | 95.43 | 91.91 | 552,000 |
| November 20, 2025 | 103.35 | 94.56 | 94.56 | 104.34 | 94.5 | 701,877 |
| November 19, 2025 | 94.89 | 100.04 | 100.04 | 101.11 | 94.89 | 595,620 |
| November 18, 2025 | 94.76 | 94.76 | 94.76 | 96.55 | 92 | 447,300 |
| November 17, 2025 | 95.85 | 95.88 | 95.88 | 97.8 | 94.91 | 308,600 |
| November 14, 2025 | 97.74 | 96.19 | 96.19 | 100.71 | 95.61 | 522,206 |
| November 13, 2025 | 101.83 | 99.57 | 99.57 | 102.7 | 97.77 | 510,800 |
| November 12, 2025 | 105.35 | 103.06 | 103.06 | 105.7 | 101.08 | 557,715 |
| November 11, 2025 | 110.5 | 104.1 | 104.1 | 110.86 | 102.71 | 824,423 |
| November 10, 2025 | 109 | 111.2 | 111.2 | 112.45 | 108 | 1.12M |
| November 07, 2025 | 117.5 | 119.12 | 119.12 | 119.25 | 112.47 | 533,600 |
| November 06, 2025 | 118.36 | 120.25 | 120.25 | 121.36 | 116.54 | 573,916 |
| November 05, 2025 | 117.56 | 123.74 | 123.74 | 125.53 | 117.56 | 202,800 |
| November 04, 2025 | 119.73 | 117.46 | 117.46 | 122.13 | 116.86 | 301,231 |
| November 03, 2025 | 124.17 | 123.44 | 123.44 | 125.53 | 121.63 | 374,000 |
| October 31, 2025 | 124.22 | 123.82 | 123.82 | 127.67 | 122.01 | 325,700 |
| October 30, 2025 | 126 | 124.03 | 124.03 | 127.86 | 123.37 | 342,143 |
| October 29, 2025 | 123.74 | 128.23 | 128.23 | 129.41 | 123.74 | 745,628 |
| October 28, 2025 | 119.48 | 118.49 | 118.49 | 119.48 | 116.16 | 384,070 |
| October 27, 2025 | 123.18 | 120.55 | 120.55 | 124.55 | 119.89 | 603,500 |
| October 24, 2025 | 119.99 | 119.15 | 119.15 | 122.08 | 117.99 | 434,716 |
| October 23, 2025 | 115.84 | 118.08 | 118.08 | 118.48 | 114.87 | 496,305 |
| October 22, 2025 | 119.06 | 115.91 | 115.91 | 120.23 | 113.12 | 426,500 |
| October 21, 2025 | 121.86 | 120.38 | 120.38 | 123.31 | 119.65 | 402,449 |
| October 20, 2025 | 122.77 | 122.89 | 122.89 | 123.5 | 121.13 | 510,466 |
| October 17, 2025 | 121.25 | 120.73 | 120.73 | 122.85 | 118.7 | 378,748 |
| October 16, 2025 | 126.25 | 122.24 | 122.24 | 126.35 | 121.48 | 395,298 |
| October 15, 2025 | 123.08 | 125.23 | 125.23 | 127.08 | 120.96 | 904,952 |
| October 14, 2025 | 115.52 | 121.03 | 121.03 | 125.1 | 115.52 | 554,795 |
| October 13, 2025 | 115.64 | 118.97 | 118.97 | 120.26 | 115.4 | 427,841 |
| October 10, 2025 | 115.51 | 110.05 | 110.05 | 116.35 | 109.46 | 337,895 |
| October 09, 2025 | 117 | 114.1 | 114.1 | 117 | 113.81 | 391,337 |
| October 08, 2025 | 112.08 | 117.09 | 117.09 | 117.28 | 111.2 | 739,256 |
| October 07, 2025 | 117.2 | 111.78 | 111.78 | 118 | 111.61 | 424,957 |
| October 06, 2025 | 116.32 | 116.68 | 116.68 | 119.26 | 115.55 | 270,834 |
| October 03, 2025 | 117.6 | 113.33 | 113.33 | 119.1 | 113.02 | 782,897 |
| October 02, 2025 | 116.18 | 117.51 | 117.51 | 118.5 | 115.1 | 755,006 |
| October 01, 2025 | 103.55 | 113.42 | 113.42 | 113.71 | 103.02 | 659,007 |
| September 30, 2025 | 103.55 | 105.05 | 105.05 | 105.1 | 102.09 | 386,435 |
| September 29, 2025 | 105.59 | 103.88 | 103.88 | 106.99 | 102.34 | 400,516 |
| September 26, 2025 | 103.47 | 104.63 | 104.63 | 104.78 | 101.46 | 350,974 |
| September 25, 2025 | 101.76 | 103.36 | 103.36 | 104.25 | 99.91 | 600,600 |
| September 24, 2025 | 103.61 | 102.5 | 102.5 | 106 | 100.77 | 632,512 |
| September 23, 2025 | 102.18 | 105.13 | 105.13 | 106.69 | 102.18 | 1.15M |
| September 22, 2025 | 96.36 | 102.64 | 102.64 | 104.39 | 96.23 | 846,173 |
| September 19, 2025 | 102 | 97.61 | 97.61 | 102 | 97.49 | 340,200 |
| September 18, 2025 | 92.8 | 101.15 | 101.15 | 101.63 | 92.8 | 1.72M |
| September 17, 2025 | 86.35 | 89 | 89 | 89.08 | 85.6 | 629,534 |
| September 16, 2025 | 88.34 | 85.84 | 85.84 | 88.54 | 85.38 | 531,600 |
| September 15, 2025 | 87.35 | 87.65 | 87.65 | 88.64 | 87.12 | 477,877 |
| September 12, 2025 | 83.06 | 87.02 | 87.02 | 87.85 | 82.59 | 1.95M |
| September 11, 2025 | 81.74 | 84.11 | 84.11 | 84.8 | 81.48 | 169,096 |