112.60
+1.89(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 112.08 | 112.6 | 112.6 | 113.1 | 110.48 | 287,200 |
| November 07, 2025 | 110.05 | 110.71 | 110.71 | 111.99 | 109.07 | 371,244 |
| November 06, 2025 | 112.86 | 110.95 | 110.95 | 114.17 | 110.71 | 368,000 |
| November 05, 2025 | 112.97 | 113.07 | 113.07 | 114.18 | 112.28 | 397,932 |
| November 04, 2025 | 115.76 | 113.62 | 113.62 | 115.94 | 113.47 | 630,200 |
| November 03, 2025 | 117.8 | 115.31 | 115.31 | 119.6 | 114.68 | 760,002 |
| October 31, 2025 | 114.97 | 118.03 | 118.03 | 121.1 | 114.97 | 1.09M |
| October 30, 2025 | 132.51 | 115.77 | 115.77 | 132.89 | 107.28 | 2.26M |
| October 29, 2025 | 126.21 | 129.76 | 129.76 | 130.42 | 126.11 | 1.02M |
| October 28, 2025 | 125.11 | 125.9 | 125.9 | 126.88 | 124.42 | 449,700 |
| October 27, 2025 | 126.84 | 125.33 | 125.33 | 127.19 | 124.77 | 293,336 |
| October 24, 2025 | 126.57 | 125.3 | 125.3 | 126.95 | 123.92 | 269,638 |
| October 23, 2025 | 121.77 | 125.06 | 125.06 | 125.25 | 121.08 | 241,900 |
| October 22, 2025 | 123.13 | 121.6 | 121.6 | 123.13 | 119.82 | 281,200 |
| October 21, 2025 | 122.42 | 123.12 | 123.12 | 123.9 | 121.48 | 270,305 |
| October 20, 2025 | 121.32 | 122.59 | 122.59 | 123.22 | 121.32 | 264,334 |
| October 17, 2025 | 119.11 | 120.48 | 120.48 | 120.91 | 118.76 | 557,039 |
| October 16, 2025 | 119.9 | 119.71 | 119.71 | 120.6 | 118.57 | 294,800 |
| October 15, 2025 | 119.11 | 119.12 | 119.12 | 120.77 | 117.98 | 489,031 |
| October 14, 2025 | 115.74 | 118.81 | 118.81 | 119.66 | 115.36 | 269,300 |
| October 13, 2025 | 117.15 | 116.56 | 116.56 | 118 | 115.61 | 451,600 |
| October 10, 2025 | 117.91 | 115.94 | 115.94 | 118.7 | 115.8 | 474,300 |
| October 09, 2025 | 120.81 | 117.83 | 117.83 | 120.81 | 117.81 | 316,800 |
| October 08, 2025 | 118.61 | 120.94 | 120.94 | 121.16 | 118.21 | 313,700 |
| October 07, 2025 | 118.35 | 118.23 | 118.23 | 119.28 | 117.98 | 320,843 |
| October 06, 2025 | 120.38 | 118.36 | 118.36 | 120.38 | 118 | 413,748 |
| October 03, 2025 | 118.52 | 118.47 | 118.47 | 120.61 | 118.18 | 381,400 |
| October 02, 2025 | 118.62 | 117.78 | 117.78 | 119.22 | 116.36 | 599,214 |
| October 01, 2025 | 118.1 | 118.14 | 118.14 | 119.13 | 115.97 | 646,200 |
| September 30, 2025 | 118.87 | 118.99 | 118.99 | 119.75 | 117.78 | 627,020 |
| September 29, 2025 | 122.75 | 119.03 | 119.03 | 123.18 | 118.06 | 494,600 |
| September 26, 2025 | 123.33 | 122.24 | 122.24 | 126.36 | 121.59 | 326,420 |
| September 25, 2025 | 122.84 | 122.81 | 122.81 | 123.68 | 121.39 | 370,721 |
| September 24, 2025 | 125.06 | 121.32 | 121.32 | 125.14 | 120.73 | 582,300 |
| September 23, 2025 | 126.22 | 124.48 | 124.48 | 128.7 | 124.23 | 281,200 |
| September 22, 2025 | 124.85 | 126.31 | 126.31 | 126.38 | 123.71 | 746,700 |
| September 19, 2025 | 127.96 | 125.29 | 125.29 | 128.05 | 124.82 | 2.06M |
| September 18, 2025 | 125.54 | 127.67 | 127.67 | 128.19 | 125.45 | 269,711 |
| September 17, 2025 | 126.72 | 125.03 | 125.03 | 127.27 | 124.34 | 343,700 |
| September 16, 2025 | 125.7 | 125.6 | 125.6 | 126.33 | 124.46 | 286,600 |
| September 15, 2025 | 126.17 | 126.15 | 126.15 | 127.25 | 124.2 | 212,600 |
| September 12, 2025 | 127.02 | 125.6 | 125.6 | 127.7 | 124.86 | 257,711 |
| September 11, 2025 | 126.21 | 127.85 | 127.85 | 128.37 | 126.19 | 262,228 |
| September 10, 2025 | 123.98 | 125.89 | 125.89 | 125.89 | 123.59 | 375,213 |
| September 09, 2025 | 124.31 | 123.66 | 123.66 | 124.31 | 121.86 | 237,584 |
| September 08, 2025 | 125.09 | 124.82 | 124.82 | 125.81 | 123.78 | 270,400 |
| September 05, 2025 | 125.04 | 124.93 | 124.93 | 126.11 | 122.6 | 230,300 |
| September 04, 2025 | 122.27 | 124.97 | 124.97 | 125.04 | 122.07 | 224,400 |
| September 03, 2025 | 122.64 | 122.05 | 122.05 | 123.41 | 121.31 | 372,700 |
| September 02, 2025 | 121.12 | 122.31 | 122.31 | 122.68 | 120.68 | 304,500 |
| August 29, 2025 | 126.57 | 122.99 | 122.99 | 126.73 | 122.55 | 409,000 |
| August 28, 2025 | 128.65 | 126.96 | 126.96 | 128.65 | 126.35 | 430,015 |
| August 27, 2025 | 126.89 | 127.81 | 127.81 | 128.4 | 126.81 | 378,900 |
| August 26, 2025 | 126.92 | 127.43 | 127.43 | 127.88 | 126.33 | 347,100 |
| August 25, 2025 | 128.35 | 126.57 | 126.57 | 128.68 | 126.47 | 312,400 |
| August 22, 2025 | 125.79 | 128.32 | 128.32 | 129.13 | 125.78 | 381,906 |
| August 21, 2025 | 126.2 | 124.8 | 124.8 | 126.77 | 124.7 | 331,938 |
| August 20, 2025 | 125.26 | 126.06 | 126.06 | 126.12 | 123.65 | 433,026 |
| August 19, 2025 | 126.05 | 125.33 | 125.33 | 127.01 | 125.17 | 255,800 |
| August 18, 2025 | 124.78 | 126.35 | 126.35 | 126.4 | 124.3 | 290,000 |