99.16
+0.82(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 98.95 | 99.16 | 99.16 | 99.86 | 97.5 | 548,219 |
| December 03, 2025 | 96.76 | 98.34 | 98.34 | 98.44 | 96.35 | 413,000 |
| December 02, 2025 | 98.21 | 96.65 | 96.65 | 98.21 | 96.46 | 394,202 |
| December 01, 2025 | 98.36 | 97.35 | 97.35 | 98.96 | 97.09 | 639,216 |
| November 28, 2025 | 99.01 | 99.04 | 99.04 | 99.35 | 98.4 | 423,072 |
| November 26, 2025 | 97.19 | 98.56 | 98.56 | 99.27 | 96.82 | 641,900 |
| November 25, 2025 | 97.51 | 96.98 | 96.98 | 99.07 | 96.82 | 1.13M |
| November 24, 2025 | 95.83 | 96.77 | 96.77 | 98.84 | 95.76 | 719,800 |
| November 21, 2025 | 93.95 | 95.69 | 95.69 | 97.19 | 93.41 | 878,923 |
| November 20, 2025 | 96.77 | 94.21 | 94.21 | 97.49 | 93.65 | 1.21M |
| November 19, 2025 | 96.16 | 95.14 | 95.14 | 97.43 | 94.43 | 491,110 |
| November 18, 2025 | 97.28 | 96.27 | 96.27 | 98.88 | 96 | 1.03M |
| November 17, 2025 | 98.87 | 97.21 | 97.21 | 100.44 | 96.84 | 705,214 |
| November 14, 2025 | 98.35 | 98.46 | 98.46 | 99.9 | 97.56 | 1.29M |
| November 13, 2025 | 103.93 | 99.47 | 99.47 | 104.48 | 98.92 | 1.03M |
| November 12, 2025 | 103.23 | 104.88 | 104.88 | 105.23 | 102.55 | 705,800 |
| November 11, 2025 | 102.28 | 103.44 | 103.44 | 104.14 | 100.76 | 737,000 |
| November 10, 2025 | 105.32 | 100.91 | 100.91 | 105.99 | 100.3 | 1.11M |
| November 07, 2025 | 105 | 105.29 | 105.29 | 105.99 | 101.8 | 747,506 |
| November 06, 2025 | 107.1 | 105.99 | 105.99 | 108.04 | 105.52 | 706,409 |
| November 05, 2025 | 106.79 | 107.15 | 107.15 | 107.7 | 104.49 | 1.04M |
| November 04, 2025 | 105.01 | 106.52 | 106.52 | 108.09 | 104.39 | 1.71M |
| November 03, 2025 | 101.68 | 106.81 | 106.81 | 107.4 | 99.73 | 2.7M |
| October 31, 2025 | 111.7 | 100.33 | 100.33 | 112 | 99.5 | 4.24M |
| October 30, 2025 | 136.2 | 108.99 | 108.99 | 142 | 107.29 | 5.88M |
| October 29, 2025 | 134.62 | 138.18 | 138.18 | 139.07 | 133.93 | 1.25M |
| October 28, 2025 | 135.5 | 133.95 | 133.95 | 136.27 | 133.35 | 859,436 |
| October 27, 2025 | 136.86 | 136.11 | 136.11 | 137.46 | 134.54 | 627,409 |
| October 24, 2025 | 136.2 | 135.94 | 135.94 | 137.91 | 135.03 | 508,659 |
| October 23, 2025 | 133.02 | 134.01 | 134.01 | 135.56 | 133.02 | 1.44M |
| October 22, 2025 | 133.68 | 132.44 | 132.44 | 133.97 | 131.38 | 520,600 |
| October 21, 2025 | 134.27 | 133.66 | 133.66 | 134.8 | 132.15 | 491,179 |
| October 20, 2025 | 132.49 | 134.03 | 134.03 | 135.44 | 132.49 | 414,531 |
| October 17, 2025 | 133.09 | 131.33 | 131.33 | 133.73 | 131.14 | 684,528 |
| October 16, 2025 | 134.77 | 134.25 | 134.25 | 136.1 | 132.98 | 617,800 |
| October 15, 2025 | 131.67 | 133.72 | 133.72 | 133.78 | 131.07 | 869,000 |
| October 14, 2025 | 126.5 | 130.29 | 130.29 | 130.64 | 126.24 | 633,900 |
| October 13, 2025 | 124.52 | 128.28 | 128.28 | 129 | 124.3 | 757,550 |
| October 10, 2025 | 126.91 | 122.2 | 122.2 | 127.21 | 122.13 | 562,126 |
| October 09, 2025 | 127.94 | 126.61 | 126.61 | 128.38 | 125.61 | 549,245 |
| October 08, 2025 | 126.54 | 127.52 | 127.52 | 127.84 | 126.3 | 379,600 |
| October 07, 2025 | 127.9 | 126.54 | 126.54 | 129.99 | 124.86 | 636,617 |
| October 06, 2025 | 126.54 | 125.94 | 125.94 | 127.96 | 125.63 | 446,141 |
| October 03, 2025 | 123.68 | 125.44 | 125.44 | 126.01 | 123.4 | 467,741 |
| October 02, 2025 | 122.5 | 123.59 | 123.59 | 124.44 | 121.79 | 450,108 |
| October 01, 2025 | 124.37 | 122.42 | 122.42 | 124.44 | 121.33 | 500,857 |
| September 30, 2025 | 124.78 | 124.56 | 124.56 | 125.51 | 123.99 | 511,249 |
| September 29, 2025 | 124.53 | 124.16 | 124.16 | 125.23 | 123.8 | 633,400 |
| September 26, 2025 | 122.62 | 123.97 | 123.97 | 124.13 | 121.41 | 524,900 |
| September 25, 2025 | 122.47 | 122.71 | 122.71 | 122.74 | 121.14 | 454,295 |
| September 24, 2025 | 124.14 | 123.11 | 123.11 | 124.6 | 122.88 | 482,121 |
| September 23, 2025 | 125.94 | 124.72 | 124.72 | 126.87 | 124.33 | 1.12M |
| September 22, 2025 | 120.65 | 125.07 | 125.07 | 125.21 | 119.65 | 1.26M |
| September 19, 2025 | 122.98 | 120.63 | 120.63 | 123.71 | 120.05 | 2.02M |
| September 18, 2025 | 118.94 | 121.09 | 121.09 | 121.84 | 118.69 | 578,100 |
| September 17, 2025 | 117.84 | 117.91 | 117.91 | 119.81 | 117.14 | 396,612 |
| September 16, 2025 | 120.5 | 117.47 | 117.47 | 121.09 | 117.38 | 587,234 |
| September 15, 2025 | 119.32 | 120.17 | 120.17 | 120.61 | 119.15 | 430,032 |
| September 12, 2025 | 120.48 | 119.54 | 119.54 | 121.17 | 119.21 | 564,703 |
| September 11, 2025 | 119.05 | 120.5 | 120.5 | 121.82 | 118.79 | 678,845 |