113.02
-0.02(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 114.24 | 113.04 | 113.04 | 115.13 | 112.3 | 798,100 |
| December 02, 2025 | 115.39 | 113.86 | 113.86 | 115.39 | 113.46 | 778,700 |
| December 01, 2025 | 115.91 | 114.7 | 114.7 | 116.56 | 114.61 | 752,600 |
| November 28, 2025 | 116.13 | 116.22 | 116.22 | 116.82 | 115.5 | 267,941 |
| November 26, 2025 | 116.47 | 116.25 | 116.25 | 117.5 | 116.23 | 519,514 |
| November 25, 2025 | 114.05 | 116.19 | 116.19 | 116.78 | 113.55 | 561,800 |
| November 24, 2025 | 114.88 | 113.13 | 113.13 | 115.46 | 112.5 | 713,900 |
| November 21, 2025 | 113.8 | 114.35 | 114.35 | 115.86 | 113.24 | 718,600 |
| November 20, 2025 | 112.35 | 112.79 | 112.79 | 113.38 | 111.84 | 694,000 |
| November 19, 2025 | 112.99 | 111.92 | 111.92 | 112.99 | 110.69 | 614,616 |
| November 18, 2025 | 111.89 | 112.67 | 112.67 | 113.14 | 111.89 | 601,500 |
| November 17, 2025 | 113.27 | 112 | 112 | 114.43 | 111.61 | 742,838 |
| November 14, 2025 | 114.47 | 113.46 | 113.46 | 116.11 | 113.41 | 599,349 |
| November 13, 2025 | 114.68 | 114.28 | 114.28 | 115.37 | 113.88 | 517,100 |
| November 12, 2025 | 115.56 | 114.8 | 114.8 | 117.21 | 114.77 | 670,600 |
| November 11, 2025 | 115.64 | 115.6 | 115.6 | 116.31 | 114.29 | 721,400 |
| November 10, 2025 | 113.61 | 115.21 | 115.21 | 115.56 | 111.47 | 854,929 |
| November 07, 2025 | 115.15 | 115.27 | 115.27 | 116.21 | 114.24 | 631,013 |
| November 06, 2025 | 115.24 | 115.07 | 115.07 | 115.77 | 114 | 591,422 |
| November 05, 2025 | 116.61 | 115.3 | 115.3 | 119.27 | 114.01 | 1.12M |
| November 04, 2025 | 116.5 | 117.14 | 117.14 | 117.49 | 115.44 | 1.32M |
| November 03, 2025 | 112.76 | 116.07 | 116.07 | 116.3 | 111.88 | 1.33M |
| October 31, 2025 | 117.16 | 113.85 | 113.85 | 117.16 | 112.69 | 2.05M |
| October 30, 2025 | 113.18 | 116.81 | 116.81 | 122.92 | 107.52 | 3.32M |
| October 29, 2025 | 125.79 | 125.63 | 125.63 | 127.64 | 125.2 | 1.07M |
| October 28, 2025 | 127.4 | 126.28 | 126.28 | 127.4 | 125.09 | 651,659 |
| October 27, 2025 | 126.62 | 127.18 | 127.18 | 127.51 | 126.09 | 587,000 |
| October 24, 2025 | 127.51 | 126.13 | 126.13 | 127.99 | 125.1 | 558,400 |
| October 23, 2025 | 126.43 | 126.42 | 126.42 | 127.31 | 125.57 | 593,400 |
| October 22, 2025 | 125.43 | 126.28 | 126.28 | 126.47 | 124.87 | 658,709 |
| October 21, 2025 | 125.37 | 124.9 | 124.9 | 125.37 | 124.04 | 608,211 |
| October 20, 2025 | 125 | 125.2 | 125.2 | 125.63 | 124.34 | 402,438 |
| October 17, 2025 | 123.45 | 124.55 | 124.55 | 124.72 | 123.44 | 592,225 |
| October 16, 2025 | 123.7 | 123 | 123 | 123.9 | 122.11 | 596,913 |
| October 15, 2025 | 123.2 | 123.65 | 123.65 | 124.19 | 122.71 | 548,317 |
| October 14, 2025 | 120.99 | 122.93 | 122.93 | 123.06 | 116.32 | 682,632 |
| October 13, 2025 | 122.47 | 121.31 | 121.31 | 122.76 | 121.22 | 461,900 |
| October 10, 2025 | 123.34 | 122.15 | 122.15 | 123.87 | 121.98 | 713,500 |
| October 09, 2025 | 124.89 | 123.16 | 123.16 | 125.84 | 123.01 | 529,926 |
| October 08, 2025 | 125.42 | 124.4 | 124.4 | 125.66 | 123.87 | 535,900 |
| October 07, 2025 | 124.3 | 125.2 | 125.2 | 125.26 | 123.82 | 597,036 |
| October 06, 2025 | 123.2 | 123.62 | 123.62 | 124.21 | 123.07 | 638,500 |
| October 03, 2025 | 123.77 | 123.23 | 123.23 | 124.44 | 122.64 | 1.02M |
| October 02, 2025 | 125 | 123.55 | 123.55 | 125.25 | 123.26 | 705,630 |
| October 01, 2025 | 126.29 | 124.52 | 124.52 | 127.13 | 123.53 | 654,735 |
| September 30, 2025 | 125.74 | 127.02 | 126.83 | 127.35 | 125.74 | 586,300 |
| September 29, 2025 | 126.64 | 125.87 | 125.68 | 126.76 | 125.37 | 417,400 |
| September 26, 2025 | 126.21 | 126.7 | 126.7 | 126.92 | 126.01 | 301,928 |
| September 25, 2025 | 126.25 | 125.59 | 125.59 | 126.25 | 124.32 | 435,900 |
| September 24, 2025 | 126.55 | 125.82 | 125.82 | 127.02 | 125.62 | 675,520 |
| September 23, 2025 | 126.4 | 126.77 | 126.77 | 127.86 | 125.86 | 394,591 |
| September 22, 2025 | 124.38 | 126.04 | 126.04 | 126.48 | 124.38 | 626,307 |
| September 19, 2025 | 125.04 | 124.06 | 124.06 | 126.3 | 123.72 | 1.43M |
| September 18, 2025 | 124.44 | 125.33 | 125.33 | 125.76 | 123.74 | 554,000 |
| September 17, 2025 | 124.06 | 124.28 | 124.28 | 124.98 | 123.52 | 615,900 |
| September 16, 2025 | 124.88 | 123.81 | 123.81 | 125.61 | 123.39 | 465,300 |
| September 15, 2025 | 125.92 | 124.66 | 124.66 | 126.26 | 124.47 | 418,508 |
| September 12, 2025 | 126.2 | 126.05 | 126.05 | 127.15 | 125.72 | 551,600 |
| September 11, 2025 | 125.08 | 126.8 | 126.8 | 126.9 | 124.94 | 558,821 |
| September 10, 2025 | 125.24 | 124.6 | 124.6 | 126 | 123.4 | 507,932 |