179.05
-9.15(-4.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 186.6 | 179.05 | 179.05 | 188 | 179.05 | 53 |
| November 06, 2025 | 188.2 | 188.2 | 188.2 | 188.2 | 188.2 | 0 |
| November 05, 2025 | 179 | 188.15 | 179 | 188.15 | 179 | 2 |
| November 04, 2025 | 181.4 | 182.25 | 182.25 | 183.3 | 181.4 | 282 |
| November 03, 2025 | 187 | 187.45 | 187.45 | 187.6 | 187 | 273 |
| October 31, 2025 | 185.3 | 182.2 | 182.2 | 185.3 | 182.2 | 2 |
| October 30, 2025 | 201 | 192.15 | 192.15 | 205 | 192.15 | 136 |
| October 29, 2025 | 170.5 | 174.05 | 174.05 | 174.4 | 169.3 | 31 |
| October 28, 2025 | 171.9 | 167.8 | 167.8 | 171.9 | 167.8 | 5 |
| October 27, 2025 | 164.7 | 167.6 | 167.6 | 167.6 | 164.7 | 48 |
| October 24, 2025 | 155 | 160.2 | 160.2 | 160.2 | 154.4 | 43 |
| October 23, 2025 | 151.6 | 152.7 | 152.7 | 152.7 | 151.6 | 7 |
| October 22, 2025 | 150.9 | 151.2 | 151.2 | 155.4 | 150.9 | 397 |
| October 21, 2025 | 154.3 | 143.3 | 154.3 | 154.3 | 142.5 | 80 |
| October 20, 2025 | 152.9 | 155 | 155 | 155.9 | 152.1 | 117 |
| October 17, 2025 | 145 | 148.35 | 148.35 | 150.7 | 145 | 0 |
| October 16, 2025 | 149.2 | 153.8 | 153.8 | 153.8 | 149.2 | 61 |
| October 15, 2025 | 143.1 | 148.6 | 148.6 | 148.6 | 143.1 | 66 |
| October 14, 2025 | 136.8 | 142.7 | 142.7 | 142.7 | 136.7 | 227 |
| October 13, 2025 | 137.3 | 139.3 | 139.3 | 139.3 | 133.2 | 42 |
| October 10, 2025 | 139.3 | 134.9 | 134.9 | 139.5 | 134.9 | 19 |
| October 09, 2025 | 142.7 | 136.65 | 136.65 | 143.4 | 136.65 | 72 |
| October 08, 2025 | 143.5 | 143.75 | 143.75 | 143.75 | 143.4 | 84 |
| October 07, 2025 | 149.5 | 146.55 | 146.55 | 149.5 | 146.55 | 15 |
| October 06, 2025 | 145 | 144.8 | 144.8 | 145 | 144.8 | 28 |
| October 03, 2025 | 145.6 | 142.6 | 142.6 | 145.6 | 142.6 | 101 |
| October 02, 2025 | 144.3 | 142.05 | 142.05 | 144.3 | 142.05 | 9 |
| October 01, 2025 | 138.2 | 138.2 | 138.2 | 138.2 | 138.2 | 0 |
| September 30, 2025 | 144.1 | 137.1 | 137.1 | 144.1 | 137.1 | 40 |
| September 29, 2025 | 149.6 | 146.6 | 146.6 | 149.6 | 146.6 | 9 |
| September 26, 2025 | 146.9 | 145.85 | 145.85 | 147 | 145.85 | 9 |
| September 25, 2025 | 143.3 | 144.3 | 144.3 | 144.3 | 139.3 | 66 |
| September 24, 2025 | 149.3 | 149 | 149 | 149.3 | 149 | 382 |
| September 23, 2025 | 151.9 | 152 | 152 | 152 | 148.5 | 39 |
| September 22, 2025 | 155.6 | 154.1 | 154.1 | 155.6 | 154.1 | 0 |
| September 19, 2025 | 155 | 152.75 | 152.75 | 155 | 149.2 | 46 |
| September 18, 2025 | 153.4 | 150.25 | 150.25 | 154.1 | 150.25 | 128 |
| September 17, 2025 | 151 | 147 | 147 | 151 | 147 | 3 |
| September 16, 2025 | 152.3 | 150.5 | 150.5 | 153.8 | 149 | 188 |
| September 15, 2025 | 142.9 | 147.75 | 147.75 | 147.75 | 134.6 | 40 |
| September 12, 2025 | 138.5 | 138.45 | 138.45 | 139.6 | 136.7 | 27 |
| September 11, 2025 | 138.4 | 137.45 | 137.45 | 138.6 | 136 | 220 |
| September 10, 2025 | 138.8 | 138.45 | 138.45 | 139.4 | 136 | 551 |
| September 09, 2025 | 133.2 | 133.95 | 133.95 | 133.95 | 130.9 | 194 |
| September 08, 2025 | 133.5 | 133.2 | 133.2 | 135.4 | 132.9 | 179 |
| September 05, 2025 | 129 | 131.25 | 131.25 | 133.2 | 122.8 | 80 |
| September 04, 2025 | 129 | 125.05 | 125.05 | 129 | 124.2 | 91 |
| September 03, 2025 | 121.8 | 126.4 | 126.4 | 126.4 | 120 | 282 |
| September 02, 2025 | 108.6 | 104 | 104 | 108.6 | 104 | 66 |
| September 01, 2025 | 108.5 | 109.65 | 109.65 | 112.8 | 108.5 | 34 |
| August 29, 2025 | 109.5 | 109.25 | 109.25 | 109.5 | 108 | 233 |
| August 28, 2025 | 105.6 | 108.85 | 108.85 | 108.85 | 104.8 | 295 |
| August 27, 2025 | 104.9 | 105.4 | 105.4 | 105.4 | 103.2 | 1 |
| August 26, 2025 | 105.9 | 103.75 | 103.75 | 105.9 | 103.75 | 0 |
| August 22, 2025 | 98.05 | 101.9 | 101.9 | 101.9 | 98.05 | 291 |
| August 21, 2025 | 98.1 | 98.2 | 98.2 | 98.2 | 98.1 | 0 |
| August 20, 2025 | 98.25 | 96.5 | 96.5 | 98.4 | 96.35 | 29 |
| August 19, 2025 | 103.1 | 98.65 | 98.65 | 103.1 | 98.65 | 4 |
| August 18, 2025 | 103.6 | 101.45 | 101.45 | 103.6 | 101.45 | 74 |
| August 15, 2025 | 101 | 102.9 | 102.9 | 104.1 | 101 | 74 |