139.68
+3.67(+2.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 128.93 | 136.01 | 136.01 | 136.46 | 128.65 | 5.09M |
| December 02, 2025 | 131.1 | 128.54 | 128.54 | 131.5 | 128.5 | 2.57M |
| December 01, 2025 | 130.78 | 131.1 | 131.1 | 132.35 | 129.71 | 1.9M |
| November 28, 2025 | 130.5 | 131.45 | 131.45 | 132.15 | 130.24 | 936,008 |
| November 26, 2025 | 129.73 | 131.05 | 131.05 | 132.13 | 129.72 | 2.76M |
| November 25, 2025 | 127.98 | 129.56 | 129.56 | 130.02 | 125.34 | 4.45M |
| November 24, 2025 | 130.42 | 125.61 | 125.61 | 130.6 | 125.44 | 4.99M |
| November 21, 2025 | 129.13 | 130.63 | 130.63 | 132.11 | 128.4 | 2.74M |
| November 20, 2025 | 130.58 | 129.01 | 129.01 | 132.27 | 128.39 | 3.24M |
| November 19, 2025 | 131.71 | 130 | 130 | 132 | 128.96 | 2.92M |
| November 18, 2025 | 131.77 | 131.33 | 131.33 | 132.89 | 130.17 | 3.38M |
| November 17, 2025 | 135.43 | 132.42 | 132.42 | 135.95 | 130.71 | 4.52M |
| November 14, 2025 | 136.48 | 135.86 | 135.86 | 136.8 | 135.14 | 1.78M |
| November 13, 2025 | 139.69 | 136.82 | 136.82 | 140.49 | 136.55 | 2.64M |
| November 12, 2025 | 142.37 | 140.49 | 140.49 | 143.71 | 140.48 | 3.37M |
| November 11, 2025 | 143.27 | 141.85 | 141.85 | 143.75 | 141.72 | 3.86M |
| November 10, 2025 | 140.48 | 143.35 | 143.35 | 144.76 | 140.48 | 3.63M |
| November 07, 2025 | 136.86 | 140.51 | 140.51 | 142.07 | 135.04 | 4.12M |
| November 06, 2025 | 134.35 | 137.77 | 137.77 | 141 | 133.54 | 7.07M |
| November 05, 2025 | 143 | 134.79 | 134.79 | 145 | 134.04 | 8.85M |
| November 04, 2025 | 146.59 | 150.75 | 150.75 | 152.61 | 146.59 | 3.37M |
| November 03, 2025 | 148.54 | 149.84 | 149.84 | 151.02 | 146.1 | 3.7M |
| October 31, 2025 | 148.09 | 149.53 | 149.53 | 151.14 | 147.46 | 2.81M |
| October 30, 2025 | 148.01 | 148.02 | 148.02 | 150.46 | 147.39 | 3.03M |
| October 29, 2025 | 150.26 | 149.19 | 149.19 | 152.74 | 149.08 | 2.01M |
| October 28, 2025 | 153.25 | 151.07 | 151.07 | 153.26 | 150.58 | 1.7M |
| October 27, 2025 | 153.91 | 153.17 | 153.17 | 154.19 | 151.9 | 1.38M |
| October 24, 2025 | 154 | 152.86 | 152.86 | 155.25 | 152.8 | 1.35M |
| October 23, 2025 | 156.72 | 153.33 | 153.33 | 157.99 | 152.51 | 1.91M |
| October 22, 2025 | 159.19 | 156.15 | 156.15 | 159.19 | 154.78 | 1.85M |
| October 21, 2025 | 156.71 | 157.24 | 157.24 | 158.39 | 156.69 | 1.22M |
| October 20, 2025 | 155.43 | 156.77 | 156.77 | 158.18 | 155.43 | 1.87M |
| October 17, 2025 | 152.14 | 155.19 | 155.19 | 156.45 | 151.63 | 3.93M |
| October 16, 2025 | 154.78 | 151.71 | 151.71 | 156.24 | 150.79 | 1.55M |
| October 15, 2025 | 153.13 | 155.23 | 155.23 | 156.71 | 152.12 | 2.29M |
| October 14, 2025 | 152.85 | 152.83 | 152.83 | 154.04 | 151.7 | 1.49M |
| October 13, 2025 | 153.93 | 153.86 | 153.86 | 155.27 | 153.32 | 2.59M |
| October 10, 2025 | 152.43 | 152.96 | 152.96 | 154.55 | 151.48 | 2.12M |
| October 09, 2025 | 149.5 | 152.75 | 152.75 | 153.69 | 149.27 | 4.68M |
| October 08, 2025 | 151.18 | 149.95 | 149.95 | 152.89 | 149.02 | 6.43M |
| October 07, 2025 | 155.89 | 155.33 | 155.33 | 156.04 | 153.9 | 2.3M |
| October 06, 2025 | 155.27 | 155.94 | 155.94 | 156.41 | 153.01 | 2M |
| October 03, 2025 | 156.65 | 156.32 | 156.32 | 156.71 | 152.93 | 2.44M |
| October 02, 2025 | 159.53 | 156.67 | 156.67 | 159.53 | 155.39 | 2.17M |
| October 01, 2025 | 161 | 158.88 | 158.88 | 161.97 | 156.63 | 3.39M |
| September 30, 2025 | 165.27 | 163.4 | 163.4 | 168.11 | 163.38 | 6.75M |
| September 29, 2025 | 162.93 | 164.36 | 164.36 | 165.57 | 160.5 | 2.61M |
| September 26, 2025 | 162.36 | 161.79 | 161.79 | 163.21 | 161.31 | 1.96M |
| September 25, 2025 | 161.16 | 161.99 | 161.99 | 162.88 | 159.95 | 1.97M |
| September 24, 2025 | 164.46 | 162.08 | 162.08 | 164.65 | 161.76 | 1.92M |
| September 23, 2025 | 165.37 | 164.13 | 164.13 | 166.15 | 163.31 | 1.41M |
| September 22, 2025 | 161.83 | 165.15 | 165.15 | 165.6 | 161.63 | 1.96M |
| September 19, 2025 | 164.65 | 163.72 | 163.72 | 164.65 | 161.36 | 3.82M |
| September 18, 2025 | 169.85 | 164.68 | 164.68 | 169.85 | 163.21 | 4.22M |
| September 17, 2025 | 171 | 169.37 | 169.37 | 171.37 | 167.84 | 3.17M |
| September 16, 2025 | 170.07 | 170.42 | 170.42 | 170.95 | 166.83 | 3.1M |
| September 15, 2025 | 173.79 | 172.38 | 172.38 | 175.25 | 171.61 | 4.18M |
| September 12, 2025 | 173.75 | 173.73 | 173.73 | 175.25 | 172.72 | 1.41M |
| September 11, 2025 | 170.89 | 174.06 | 174.06 | 174.42 | 170.66 | 2.46M |
| September 10, 2025 | 170.84 | 170.9 | 170.9 | 172.08 | 169.42 | 2.03M |