106.21
-11.95(-10.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 121.64 | 106.21 | 106.21 | 122.63 | 105.24 | 41.73M |
| November 19, 2025 | 114.69 | 118.16 | 118.16 | 119.2 | 113.55 | 23.65M |
| November 18, 2025 | 113.91 | 114.29 | 114.29 | 116.97 | 112.35 | 26.97M |
| November 17, 2025 | 120.5 | 115.97 | 115.97 | 120.98 | 112.42 | 40.08M |
| November 14, 2025 | 115.15 | 122.5 | 122.5 | 126.5 | 114 | 31.81M |
| November 13, 2025 | 129.87 | 121.53 | 121.53 | 130.15 | 119.47 | 36.36M |
| November 12, 2025 | 133.26 | 132.98 | 132.98 | 133.84 | 128.33 | 21.9M |
| November 11, 2025 | 133.84 | 131.93 | 131.93 | 134.67 | 130.9 | 16.77M |
| November 10, 2025 | 135.45 | 135.88 | 135.88 | 138.99 | 131.65 | 30.98M |
| November 07, 2025 | 123.77 | 130.36 | 130.36 | 132.2 | 120.7 | 42.62M |
| November 06, 2025 | 139.99 | 127.08 | 127.08 | 140.04 | 126.32 | 49.4M |
| November 05, 2025 | 139.64 | 142.48 | 142.48 | 144.75 | 135.51 | 27.46M |
| November 04, 2025 | 140.98 | 136.8 | 136.8 | 144.4 | 136.65 | 25.68M |
| November 03, 2025 | 148.79 | 147.08 | 147.08 | 149.41 | 142.5 | 17.19M |
| October 31, 2025 | 143.6 | 146.87 | 146.87 | 150.46 | 143.3 | 22.98M |
| October 30, 2025 | 142.4 | 138.08 | 138.08 | 144.06 | 137.27 | 16.71M |
| October 29, 2025 | 145.99 | 144.8 | 144.8 | 147.7 | 142.74 | 17.77M |
| October 28, 2025 | 145.96 | 146.25 | 146.25 | 148.1 | 145.63 | 11.88M |
| October 27, 2025 | 144.99 | 145.86 | 145.86 | 149.2 | 143.18 | 25.83M |
| October 24, 2025 | 137.99 | 139.79 | 139.79 | 142.19 | 137.1 | 24.16M |
| October 23, 2025 | 128.28 | 134.33 | 134.33 | 135.57 | 127.28 | 24.39M |
| October 22, 2025 | 131.63 | 127.22 | 127.22 | 132.36 | 120.88 | 37.45M |
| October 21, 2025 | 135.25 | 131.84 | 131.84 | 135.31 | 131.36 | 19.09M |
| October 20, 2025 | 133.43 | 135.8 | 135.8 | 140.2 | 132.9 | 27.61M |
| October 17, 2025 | 128.34 | 129.92 | 129.92 | 131.21 | 125.6 | 22.51M |
| October 16, 2025 | 135.38 | 131.44 | 131.44 | 137.48 | 130.57 | 22.5M |
| October 15, 2025 | 138.1 | 134.15 | 134.15 | 139.65 | 133.54 | 21.93M |
| October 14, 2025 | 136.72 | 134.95 | 134.95 | 141.21 | 133.05 | 30.04M |
| October 13, 2025 | 144.62 | 140.68 | 140.68 | 146.56 | 136.52 | 28.26M |
| October 10, 2025 | 151.51 | 138.96 | 138.96 | 153.56 | 138.94 | 39.77M |
| October 09, 2025 | 150.51 | 152.46 | 152.46 | 153.01 | 147.3 | 18.84M |
| October 08, 2025 | 146.11 | 150.87 | 150.87 | 151.35 | 144.55 | 23.59M |
| October 07, 2025 | 146.33 | 145 | 145 | 147.12 | 141.26 | 24.79M |
| October 06, 2025 | 153 | 144.26 | 144.26 | 153.86 | 144.12 | 28.12M |
| October 03, 2025 | 146.82 | 148.67 | 148.67 | 150.21 | 145.23 | 34.39M |
| October 02, 2025 | 142.69 | 145.7 | 145.7 | 146.7 | 140.15 | 33.28M |
| October 01, 2025 | 141.87 | 139.14 | 139.14 | 143.17 | 137.78 | 34.09M |
| September 30, 2025 | 135.62 | 143.17 | 143.17 | 143.61 | 135.57 | 47.71M |
| September 29, 2025 | 123.78 | 136.72 | 136.72 | 136.77 | 123.78 | 61.25M |
| September 26, 2025 | 124.18 | 121.78 | 121.78 | 125.06 | 120.46 | 25.62M |
| September 25, 2025 | 123.33 | 122.65 | 122.65 | 125.8 | 120.62 | 32.62M |
| September 24, 2025 | 127.52 | 126.8 | 126.8 | 130.07 | 125 | 26.87M |
| September 23, 2025 | 125.41 | 126.2 | 126.2 | 127.78 | 124.07 | 28.69M |
| September 22, 2025 | 123.63 | 124.89 | 124.89 | 126.64 | 122.2 | 33.44M |
| September 19, 2025 | 121.7 | 124.78 | 124.78 | 125.07 | 121 | 131.46M |
| September 18, 2025 | 120.08 | 120.87 | 120.87 | 124.36 | 119.86 | 33.4M |
| September 17, 2025 | 117.07 | 118.64 | 118.64 | 119.13 | 114.89 | 32.59M |
| September 16, 2025 | 115.06 | 117.33 | 117.33 | 118.13 | 113.79 | 32.68M |
| September 15, 2025 | 115.35 | 114.83 | 114.83 | 116.53 | 112.42 | 36.79M |
| September 12, 2025 | 117.93 | 115.03 | 115.03 | 118.57 | 114.05 | 36.91M |
| September 11, 2025 | 117.88 | 117.75 | 117.75 | 121.69 | 117.37 | 35.34M |
| September 10, 2025 | 120.96 | 117.45 | 117.45 | 123.44 | 116.71 | 44.48M |
| September 09, 2025 | 116.53 | 118.5 | 118.5 | 118.7 | 113.76 | 49.91M |
| September 08, 2025 | 110.63 | 117.28 | 117.28 | 117.3 | 110.12 | 102.38M |
| September 05, 2025 | 104.98 | 101.25 | 101.25 | 106.03 | 95.66 | 55.22M |
| September 04, 2025 | 100.75 | 102.91 | 102.91 | 104.75 | 100.6 | 30.38M |
| September 03, 2025 | 101.59 | 100.82 | 100.82 | 102.69 | 99.41 | 23.45M |
| September 02, 2025 | 100.43 | 100.84 | 100.84 | 101.9 | 97.9 | 40.68M |
| August 29, 2025 | 102.75 | 104.03 | 104.03 | 104.4 | 101.93 | 21.98M |
| August 28, 2025 | 104.07 | 103.69 | 103.69 | 105.4 | 102.78 | 25.88M |