124.86
+2(+1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 122.52 | 124.86 | 124.86 | 125.15 | 121.06 | 219,000 |
| November 06, 2025 | 128.7 | 122.86 | 122.86 | 130.46 | 122.64 | 283,232 |
| November 05, 2025 | 122.62 | 128 | 128 | 128.33 | 122.46 | 313,800 |
| November 04, 2025 | 121.58 | 122.5 | 122.5 | 123.43 | 120.18 | 205,966 |
| November 03, 2025 | 118.92 | 122.43 | 122.43 | 122.47 | 118.31 | 246,706 |
| October 31, 2025 | 119.28 | 119.57 | 119.57 | 121.18 | 118.28 | 249,953 |
| October 30, 2025 | 120.83 | 119.22 | 119.22 | 123.99 | 118.54 | 469,454 |
| October 29, 2025 | 117.66 | 121.38 | 121.38 | 122.01 | 117.66 | 392,243 |
| October 28, 2025 | 121.54 | 119.28 | 119.28 | 121.54 | 118.89 | 233,700 |
| October 27, 2025 | 125.8 | 121.2 | 121.2 | 126.57 | 120.2 | 346,714 |
| October 24, 2025 | 118.67 | 124.7 | 124.7 | 127.82 | 115.06 | 522,788 |
| October 23, 2025 | 114.44 | 114.03 | 114.03 | 116.54 | 111.93 | 380,100 |
| October 22, 2025 | 111.81 | 113.95 | 113.95 | 114.62 | 111.13 | 314,200 |
| October 21, 2025 | 109.39 | 111.44 | 111.44 | 111.7 | 109.39 | 105,900 |
| October 20, 2025 | 109.7 | 109.47 | 109.47 | 111.09 | 108.72 | 161,340 |
| October 17, 2025 | 107.81 | 108.88 | 108.88 | 109.94 | 107.15 | 222,300 |
| October 16, 2025 | 111.25 | 107.07 | 107.07 | 111.59 | 106.46 | 201,860 |
| October 15, 2025 | 111.34 | 111.71 | 111.71 | 112.7 | 110.16 | 211,327 |
| October 14, 2025 | 103.22 | 110.47 | 110.47 | 110.98 | 103.02 | 219,302 |
| October 13, 2025 | 105.6 | 105.98 | 105.98 | 107 | 103.98 | 176,647 |
| October 10, 2025 | 108.63 | 104.01 | 104.01 | 109.21 | 103.41 | 304,400 |
| October 09, 2025 | 108.3 | 108 | 108 | 108.8 | 107.48 | 175,100 |
| October 08, 2025 | 109.2 | 108.21 | 108.21 | 110.1 | 108.01 | 218,528 |
| October 07, 2025 | 110.06 | 108.56 | 108.56 | 111.5 | 108.39 | 237,900 |
| October 06, 2025 | 113.82 | 110.52 | 110.52 | 114.6 | 110.45 | 227,920 |
| October 03, 2025 | 114.6 | 113.26 | 113.26 | 115.31 | 113.07 | 214,330 |
| October 02, 2025 | 112.18 | 114.32 | 114.32 | 114.37 | 111.46 | 278,700 |
| October 01, 2025 | 113.88 | 112.21 | 112.21 | 115.26 | 112.17 | 191,937 |
| September 30, 2025 | 121.25 | 115.09 | 115.09 | 121.93 | 113.49 | 418,867 |
| September 29, 2025 | 122.45 | 121.96 | 121.96 | 123.58 | 119.31 | 293,304 |
| September 26, 2025 | 123.48 | 121.93 | 121.93 | 124.55 | 121.66 | 152,600 |
| September 25, 2025 | 122.23 | 122.83 | 122.83 | 123.2 | 120.29 | 207,400 |
| September 24, 2025 | 125.51 | 123.8 | 123.8 | 127.15 | 123.52 | 151,230 |
| September 23, 2025 | 127.19 | 125.34 | 125.34 | 130.34 | 124.67 | 259,254 |
| September 22, 2025 | 125.24 | 127.32 | 127.32 | 127.74 | 125.15 | 255,400 |
| September 19, 2025 | 127.23 | 126.02 | 126.02 | 127.3 | 124.45 | 207,262 |
| September 18, 2025 | 124 | 126.85 | 126.85 | 128.27 | 122.88 | 413,200 |
| September 17, 2025 | 121.13 | 123.27 | 123.27 | 128.6 | 121.01 | 557,000 |
| September 16, 2025 | 116.86 | 121.13 | 121.13 | 121.35 | 115.81 | 687,932 |
| September 15, 2025 | 116.57 | 116.66 | 116.66 | 118.3 | 115.63 | 210,203 |
| September 12, 2025 | 116.85 | 115.14 | 115.14 | 117.18 | 114.87 | 188,630 |
| September 11, 2025 | 115.85 | 117.48 | 117.48 | 117.78 | 114.3 | 268,737 |
| September 10, 2025 | 117.26 | 115.27 | 115.27 | 117.43 | 114.76 | 280,600 |
| September 09, 2025 | 117.23 | 117.21 | 117.21 | 118.38 | 116.03 | 303,867 |
| September 08, 2025 | 120.05 | 118.38 | 118.38 | 120.54 | 117.71 | 293,735 |
| September 05, 2025 | 123.38 | 120.17 | 120.17 | 124.29 | 120.01 | 382,210 |
| September 04, 2025 | 120.97 | 123.38 | 123.38 | 123.43 | 120.03 | 236,300 |
| September 03, 2025 | 118.55 | 119.97 | 119.97 | 121.3 | 118.55 | 244,600 |
| September 02, 2025 | 119.33 | 120.25 | 120.25 | 120.54 | 117.17 | 285,820 |
| August 29, 2025 | 122.04 | 121.3 | 121.3 | 122.43 | 120.8 | 229,200 |
| August 28, 2025 | 121 | 121.75 | 121.75 | 123.48 | 121 | 375,713 |
| August 27, 2025 | 117.93 | 119.78 | 119.78 | 120.3 | 117.93 | 294,700 |
| August 26, 2025 | 114.27 | 118.57 | 118.57 | 118.57 | 114.26 | 223,000 |
| August 25, 2025 | 114.01 | 114.61 | 114.61 | 115.15 | 113.58 | 156,721 |
| August 22, 2025 | 108.17 | 113.98 | 113.98 | 114.31 | 108.17 | 228,802 |
| August 21, 2025 | 107.65 | 107.76 | 107.76 | 108.63 | 107.03 | 195,600 |
| August 20, 2025 | 107.23 | 107.71 | 107.71 | 108.23 | 105.25 | 204,912 |
| August 19, 2025 | 107.6 | 107.64 | 107.64 | 107.77 | 106.52 | 218,700 |
| August 18, 2025 | 106.8 | 107.87 | 107.87 | 107.87 | 106.16 | 120,311 |
| August 15, 2025 | 110.36 | 106.98 | 106.98 | 110.36 | 106.14 | 267,000 |