134.91
-2.66(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 136.08 | 137.57 | 137.57 | 137.73 | 135.6 | 166,715 |
| December 02, 2025 | 134.42 | 135.18 | 135.18 | 135.24 | 133.42 | 114,300 |
| December 01, 2025 | 133.54 | 132.8 | 132.8 | 134.36 | 132.36 | 109,700 |
| November 28, 2025 | 134.22 | 134.18 | 134.18 | 134.45 | 133.5 | 92,900 |
| November 26, 2025 | 134.88 | 135.65 | 135.65 | 135.98 | 134.82 | 117,212 |
| November 25, 2025 | 131.47 | 134.66 | 134.66 | 134.71 | 131.47 | 130,423 |
| November 24, 2025 | 131.4 | 131.13 | 131.13 | 131.46 | 130.4 | 134,872 |
| November 21, 2025 | 126.8 | 130.56 | 130.56 | 130.81 | 126.42 | 204,647 |
| November 20, 2025 | 126.34 | 124.66 | 124.66 | 127.01 | 124.51 | 134,958 |
| November 19, 2025 | 126.36 | 125.79 | 125.79 | 126.49 | 125.31 | 91,100 |
| November 18, 2025 | 125.34 | 126.22 | 126.22 | 126.95 | 125.33 | 123,400 |
| November 17, 2025 | 128.87 | 127.14 | 127.14 | 128.87 | 126.75 | 214,100 |
| November 14, 2025 | 128.88 | 128.92 | 128.92 | 129.63 | 128.48 | 133,931 |
| November 13, 2025 | 131.76 | 129.77 | 129.77 | 132.54 | 129.6 | 184,230 |
| November 12, 2025 | 131.36 | 132.47 | 132.47 | 132.57 | 131.36 | 135,600 |
| November 11, 2025 | 131.55 | 131.38 | 131.38 | 132.41 | 131.15 | 191,705 |
| November 10, 2025 | 131.91 | 131.84 | 131.84 | 132.73 | 131.35 | 132,504 |
| November 07, 2025 | 126.74 | 130.18 | 130.18 | 130.28 | 126.66 | 179,830 |
| November 06, 2025 | 125.74 | 125.87 | 125.87 | 126.94 | 125.03 | 124,701 |
| November 05, 2025 | 123.46 | 125.87 | 125.87 | 126.36 | 123.04 | 183,521 |
| November 04, 2025 | 121.45 | 122.19 | 122.19 | 122.65 | 121.2 | 202,951 |
| November 03, 2025 | 122.06 | 122.35 | 122.35 | 123.43 | 121.35 | 200,500 |
| October 31, 2025 | 121.8 | 121.46 | 121.46 | 122.03 | 120.16 | 223,335 |
| October 30, 2025 | 123.34 | 123.26 | 123.26 | 124.85 | 122.88 | 156,033 |
| October 29, 2025 | 123.84 | 123.42 | 123.42 | 125.18 | 123 | 169,900 |
| October 28, 2025 | 124.62 | 124.2 | 124.2 | 125.14 | 123.58 | 190,500 |
| October 27, 2025 | 126.03 | 125.48 | 125.48 | 126.94 | 125.05 | 208,300 |
| October 24, 2025 | 125.92 | 124.39 | 124.39 | 125.92 | 124.24 | 205,237 |
| October 23, 2025 | 123.79 | 122.57 | 122.57 | 124.2 | 122.57 | 209,400 |
| October 22, 2025 | 123.11 | 125.03 | 125.03 | 126.11 | 123.07 | 157,947 |
| October 21, 2025 | 120.49 | 122.13 | 122.13 | 122.3 | 120.49 | 120,500 |
| October 20, 2025 | 121.09 | 120.32 | 120.32 | 121.54 | 120.14 | 104,128 |
| October 17, 2025 | 119.49 | 120.81 | 120.81 | 120.91 | 119.42 | 137,600 |
| October 16, 2025 | 120.03 | 118.68 | 118.68 | 120.86 | 118.47 | 199,900 |
| October 15, 2025 | 121.78 | 120.34 | 120.34 | 122.69 | 119.64 | 170,152 |
| October 14, 2025 | 120.21 | 122.27 | 122.27 | 122.8 | 120.14 | 229,634 |
| October 13, 2025 | 121.17 | 122.55 | 122.55 | 122.83 | 121.17 | 178,615 |
| October 10, 2025 | 122.63 | 121.11 | 121.11 | 123.26 | 120.88 | 189,721 |
| October 09, 2025 | 123.34 | 122.35 | 122.35 | 124.15 | 122.14 | 110,800 |
| October 08, 2025 | 124 | 124.05 | 124.05 | 124.41 | 123.33 | 112,000 |
| October 07, 2025 | 124.11 | 123.2 | 123.2 | 124.37 | 122.97 | 276,700 |
| October 06, 2025 | 123.87 | 124.3 | 124.3 | 124.65 | 123.44 | 102,411 |
| October 03, 2025 | 123.95 | 123.92 | 123.92 | 124.74 | 123.57 | 284,800 |
| October 02, 2025 | 121.81 | 123.16 | 123.16 | 123.38 | 121.77 | 203,131 |
| October 01, 2025 | 122.63 | 121.37 | 121.37 | 122.81 | 120.93 | 212,132 |
| September 30, 2025 | 122.55 | 121.26 | 121.26 | 122.66 | 121.05 | 152,700 |
| September 29, 2025 | 124.43 | 122.77 | 122.77 | 124.57 | 122.36 | 160,007 |
| September 26, 2025 | 122.26 | 123.23 | 123.23 | 123.33 | 122.23 | 224,400 |
| September 25, 2025 | 117.79 | 117.79 | 117.79 | 118.15 | 117.29 | 169,500 |
| September 24, 2025 | 118.62 | 118.33 | 118.33 | 119.63 | 118.14 | 106,215 |
| September 23, 2025 | 119.4 | 118.79 | 118.79 | 119.76 | 118.56 | 120,048 |
| September 22, 2025 | 118.95 | 118.27 | 118.27 | 119.25 | 118.21 | 95,800 |
| September 19, 2025 | 119.21 | 119.77 | 119.77 | 120.07 | 118.86 | 175,931 |
| September 18, 2025 | 118.28 | 118.12 | 118.12 | 119.36 | 118.02 | 125,200 |
| September 17, 2025 | 120.92 | 118.43 | 118.43 | 121.26 | 118.05 | 171,535 |
| September 16, 2025 | 119.66 | 120.62 | 120.62 | 120.62 | 119.43 | 147,700 |
| September 15, 2025 | 120.95 | 119.5 | 119.5 | 121.3 | 119.35 | 136,953 |
| September 12, 2025 | 122.84 | 121.02 | 121.02 | 122.84 | 121.01 | 104,228 |
| September 11, 2025 | 122.11 | 123.42 | 123.42 | 123.7 | 121.74 | 199,200 |
| September 10, 2025 | 123.93 | 122.27 | 122.27 | 124.4 | 122.07 | 206,419 |