117.28
-0.97(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 118.09 | 117.28 | 117.28 | 118.5 | 116.39 | 659,801 |
| December 03, 2025 | 119.23 | 118.25 | 118.25 | 120.37 | 117.84 | 722,400 |
| December 02, 2025 | 119.13 | 119.18 | 119.18 | 120.59 | 118 | 855,600 |
| December 01, 2025 | 119.57 | 119.25 | 119.25 | 120.6 | 118.67 | 531,529 |
| November 28, 2025 | 120.1 | 119.68 | 119.68 | 120.5 | 119.6 | 503,500 |
| November 26, 2025 | 121.33 | 120.1 | 120.1 | 122.16 | 119.89 | 536,800 |
| November 25, 2025 | 120.55 | 121.37 | 121.37 | 121.88 | 119.53 | 716,443 |
| November 24, 2025 | 120.5 | 119.49 | 119.49 | 122.26 | 119.04 | 4.94M |
| November 21, 2025 | 116.02 | 120.25 | 120.25 | 121.5 | 115.78 | 1.1M |
| November 20, 2025 | 115.3 | 115.35 | 115.35 | 116.77 | 114.11 | 773,700 |
| November 19, 2025 | 116.89 | 115.2 | 115.2 | 116.89 | 113.97 | 767,229 |
| November 18, 2025 | 116.75 | 116.56 | 116.56 | 117.72 | 115.69 | 788,400 |
| November 17, 2025 | 121.55 | 117.27 | 117.27 | 121.8 | 116.72 | 939,100 |
| November 14, 2025 | 123.4 | 121.55 | 121.55 | 123.4 | 121.51 | 684,479 |
| November 13, 2025 | 122.67 | 123.05 | 123.05 | 124.86 | 122.62 | 728,985 |
| November 12, 2025 | 121.99 | 123.6 | 123.6 | 125.68 | 121.97 | 919,628 |
| November 11, 2025 | 120.61 | 122.27 | 122.27 | 124.1 | 120.37 | 947,800 |
| November 10, 2025 | 121.5 | 120.17 | 120.17 | 121.78 | 118.75 | 1.04M |
| November 07, 2025 | 121.43 | 123.69 | 123.69 | 123.79 | 120.92 | 956,290 |
| November 06, 2025 | 120.99 | 121.53 | 121.53 | 122.19 | 120.48 | 963,100 |
| November 05, 2025 | 119.69 | 121.16 | 121.16 | 121.87 | 119.25 | 936,632 |
| November 04, 2025 | 118.81 | 119.97 | 119.97 | 120.78 | 118.32 | 1.34M |
| November 03, 2025 | 118 | 119.05 | 119.05 | 119.06 | 115.64 | 1.36M |
| October 31, 2025 | 118.34 | 119.02 | 119.02 | 119.54 | 115.39 | 1.37M |
| October 30, 2025 | 124.87 | 118.75 | 118.75 | 128.4 | 117.73 | 2.54M |
| October 29, 2025 | 129.07 | 126.56 | 126.56 | 130.82 | 126.04 | 1.57M |
| October 28, 2025 | 129.55 | 129.61 | 129.61 | 130.75 | 128.28 | 544,300 |
| October 27, 2025 | 129.17 | 129.55 | 129.55 | 129.77 | 128.69 | 542,000 |
| October 24, 2025 | 129.29 | 129.19 | 129.19 | 130.47 | 128.48 | 699,259 |
| October 23, 2025 | 128.21 | 128.02 | 128.02 | 128.36 | 126.57 | 537,277 |
| October 22, 2025 | 128.45 | 129.08 | 129.08 | 130.25 | 128.16 | 606,933 |
| October 21, 2025 | 128.09 | 128.41 | 128.41 | 129.1 | 127.28 | 372,544 |
| October 20, 2025 | 126.43 | 128.05 | 128.05 | 128.48 | 125.66 | 486,804 |
| October 17, 2025 | 125.37 | 125.88 | 125.88 | 126.27 | 124.6 | 391,327 |
| October 16, 2025 | 126 | 125.25 | 125.25 | 126.94 | 124.76 | 542,220 |
| October 15, 2025 | 125.49 | 126 | 126 | 127.92 | 124.87 | 814,739 |
| October 14, 2025 | 123.46 | 126.62 | 126.62 | 126.95 | 123.1 | 738,846 |
| October 13, 2025 | 124.1 | 123.91 | 123.91 | 124.6 | 122.93 | 455,140 |
| October 10, 2025 | 126.88 | 123.99 | 123.99 | 126.94 | 123.13 | 595,300 |
| October 09, 2025 | 128.59 | 126.38 | 126.38 | 128.89 | 126.31 | 686,700 |
| October 08, 2025 | 131.26 | 127.89 | 127.89 | 131.26 | 127.43 | 660,753 |
| October 07, 2025 | 129.41 | 131.04 | 131.04 | 131.84 | 129.18 | 659,338 |
| October 06, 2025 | 130.66 | 128.14 | 128.14 | 131.16 | 127.88 | 742,860 |
| October 03, 2025 | 132.6 | 131.16 | 131.16 | 133.22 | 130.86 | 777,400 |
| October 02, 2025 | 132.51 | 132.1 | 132.1 | 133.5 | 131.1 | 681,228 |
| October 01, 2025 | 132.74 | 132.87 | 132.87 | 134.59 | 132.07 | 738,800 |
| September 30, 2025 | 130.64 | 132.87 | 132.87 | 133.55 | 130.09 | 642,404 |
| September 29, 2025 | 130.65 | 130.59 | 130.59 | 131.8 | 129.2 | 516,600 |
| September 26, 2025 | 131.06 | 130.8 | 130.8 | 131.74 | 130.48 | 454,526 |
| September 25, 2025 | 133.42 | 130.27 | 130.27 | 133.8 | 129.73 | 591,553 |
| September 24, 2025 | 132.06 | 133.62 | 133.62 | 134.34 | 131.32 | 530,900 |
| September 23, 2025 | 131.22 | 132.83 | 132.83 | 134.01 | 131.22 | 677,700 |
| September 22, 2025 | 130.06 | 131.15 | 131.15 | 131.68 | 129.44 | 773,830 |
| September 19, 2025 | 130.22 | 130.16 | 130.16 | 131.17 | 129.78 | 3.14M |
| September 18, 2025 | 127.95 | 130.23 | 130.23 | 130.75 | 126.95 | 704,800 |
| September 17, 2025 | 130.7 | 128 | 128 | 131.34 | 127.55 | 1.39M |
| September 16, 2025 | 131.31 | 130.11 | 130.11 | 131.31 | 129.66 | 738,100 |
| September 15, 2025 | 133.17 | 130.95 | 130.95 | 133.54 | 130.45 | 633,324 |
| September 12, 2025 | 133 | 133.17 | 133.17 | 133.94 | 132.08 | 481,700 |
| September 11, 2025 | 133.17 | 133.24 | 133.24 | 134.48 | 132.76 | 728,900 |