81.62
+1.25(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.83 | 81.62 | 81.62 | 81.72 | 78.48 | 1.98M |
| December 03, 2025 | 75.28 | 80.37 | 80.37 | 81.93 | 75.13 | 4.35M |
| December 02, 2025 | 77.28 | 74.2 | 74.2 | 77.89 | 73.74 | 1.78M |
| December 01, 2025 | 74.95 | 76.66 | 76.66 | 79.97 | 74.94 | 2.22M |
| November 28, 2025 | 75 | 76.17 | 76.17 | 77.37 | 74.58 | 1.06M |
| November 26, 2025 | 72.22 | 75.23 | 75.23 | 75.73 | 71.4 | 1.62M |
| November 25, 2025 | 70.98 | 72.11 | 72.11 | 72.19 | 69.69 | 1.65M |
| November 24, 2025 | 69.31 | 71.25 | 71.25 | 71.83 | 69.17 | 1.39M |
| November 21, 2025 | 68.11 | 70.05 | 70.05 | 70.8 | 67.37 | 2.12M |
| November 20, 2025 | 72 | 68.42 | 68.42 | 72.48 | 68.07 | 2.56M |
| November 19, 2025 | 72.61 | 71.24 | 71.24 | 73 | 70.35 | 2.24M |
| November 18, 2025 | 72 | 73.06 | 73.06 | 73.82 | 70.56 | 1.95M |
| November 17, 2025 | 73.85 | 72.79 | 72.79 | 76.78 | 72.42 | 3.15M |
| November 14, 2025 | 72.53 | 73.51 | 73.51 | 76 | 72.01 | 2.92M |
| November 13, 2025 | 77 | 74.39 | 74.39 | 78 | 73.88 | 2.78M |
| November 12, 2025 | 78 | 77.74 | 77.74 | 79.45 | 77.19 | 2.6M |
| November 11, 2025 | 79.89 | 77.97 | 77.97 | 80.62 | 77 | 3.07M |
| November 10, 2025 | 75.9 | 79.85 | 79.85 | 81 | 75.9 | 6.6M |
| November 07, 2025 | 75.65 | 73.74 | 73.74 | 77.21 | 69.05 | 8.31M |
| November 06, 2025 | 89.44 | 76.54 | 76.54 | 94.99 | 74.11 | 19.36M |
| November 05, 2025 | 115.77 | 117.83 | 117.83 | 122.36 | 115.51 | 4.63M |
| November 04, 2025 | 117.44 | 118.29 | 118.29 | 119.29 | 115.93 | 1.51M |
| November 03, 2025 | 122.3 | 120.94 | 120.94 | 123.07 | 118.73 | 1.3M |
| October 31, 2025 | 124.72 | 122.14 | 122.14 | 124.99 | 121.94 | 1.83M |
| October 30, 2025 | 125.29 | 123.11 | 123.11 | 126.25 | 123.03 | 890,028 |
| October 29, 2025 | 131.35 | 126.99 | 126.99 | 131.89 | 126.6 | 1.05M |
| October 28, 2025 | 127 | 131.7 | 131.7 | 132.37 | 124.78 | 1.32M |
| October 27, 2025 | 125.44 | 126.18 | 126.18 | 128.79 | 124.91 | 1.12M |
| October 24, 2025 | 126.64 | 122.81 | 122.81 | 127.75 | 122.53 | 1M |
| October 23, 2025 | 124.48 | 125.02 | 125.02 | 126.1 | 123.21 | 1.13M |
| October 22, 2025 | 127.15 | 123.66 | 123.66 | 127.43 | 122.53 | 1.16M |
| October 21, 2025 | 128.4 | 127.13 | 127.13 | 129.5 | 124.25 | 1.16M |
| October 20, 2025 | 136.81 | 127.42 | 127.42 | 137.53 | 125.89 | 2.8M |
| October 17, 2025 | 134.84 | 136.92 | 136.92 | 139.35 | 134 | 1.38M |
| October 16, 2025 | 135.4 | 135.85 | 135.85 | 141.5 | 133.7 | 1.32M |
| October 15, 2025 | 134.65 | 134.08 | 134.08 | 139.62 | 133.47 | 1.26M |
| October 14, 2025 | 129.93 | 132.49 | 132.49 | 135.44 | 128.34 | 1.2M |
| October 13, 2025 | 134 | 132.69 | 132.69 | 141.28 | 132.62 | 1.38M |
| October 10, 2025 | 146.51 | 129.69 | 129.69 | 147 | 129.28 | 3.1M |
| October 09, 2025 | 145.07 | 144.97 | 144.97 | 146.64 | 141.51 | 788,200 |
| October 08, 2025 | 147.75 | 145.07 | 145.07 | 147.75 | 142.5 | 1.42M |
| October 07, 2025 | 139.11 | 140.6 | 140.6 | 141.89 | 138.25 | 964,200 |
| October 06, 2025 | 136.53 | 138.32 | 138.32 | 140.11 | 136.53 | 1.37M |
| October 03, 2025 | 136.55 | 134.61 | 134.61 | 138.22 | 133.8 | 1.05M |
| October 02, 2025 | 135.77 | 135.91 | 135.91 | 136.75 | 132.47 | 1.02M |
| October 01, 2025 | 131.89 | 135.2 | 135.2 | 135.29 | 130.06 | 1.26M |
| September 30, 2025 | 131.81 | 132.48 | 132.48 | 137.51 | 131.71 | 1.36M |
| September 29, 2025 | 130.66 | 131.2 | 131.2 | 133.79 | 129.01 | 1.19M |
| September 26, 2025 | 128.41 | 129.77 | 129.77 | 132.46 | 127.78 | 1.35M |
| September 25, 2025 | 127.73 | 130.7 | 130.7 | 130.74 | 125.14 | 1.7M |
| September 24, 2025 | 135.6 | 128.82 | 128.82 | 135.6 | 128.76 | 1.85M |
| September 23, 2025 | 138.5 | 136.07 | 136.07 | 140.71 | 135.47 | 1.41M |
| September 22, 2025 | 139.24 | 137.32 | 137.32 | 139.8 | 136.5 | 1.57M |
| September 19, 2025 | 146.38 | 139.96 | 139.96 | 147.46 | 139.5 | 2.37M |
| September 18, 2025 | 147.52 | 146.67 | 146.67 | 149.48 | 144.69 | 1.73M |
| September 17, 2025 | 145.91 | 146.11 | 146.11 | 150.99 | 144.13 | 2.32M |
| September 16, 2025 | 145 | 143.28 | 143.28 | 146.8 | 140.45 | 1.78M |
| September 15, 2025 | 136.39 | 144.37 | 144.37 | 144.92 | 135.3 | 1.71M |
| September 12, 2025 | 137.62 | 135.22 | 135.22 | 140.84 | 133.87 | 1.24M |
| September 11, 2025 | 135 | 138.07 | 138.07 | 138.12 | 133.63 | 1.29M |