132.86
-1.66(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 135.12 | 134.52 | 134.52 | 136.16 | 134.2 | 735,600 |
| December 02, 2025 | 136 | 135.26 | 135.26 | 136.21 | 134.18 | 947,600 |
| December 01, 2025 | 135.1 | 135.37 | 135.37 | 136.95 | 134.85 | 880,200 |
| November 28, 2025 | 135.35 | 135.89 | 135.89 | 136.72 | 135.1 | 388,232 |
| November 26, 2025 | 134.4 | 135.51 | 135.51 | 136.16 | 133.9 | 707,895 |
| November 25, 2025 | 133.25 | 135.06 | 135.06 | 135.98 | 133 | 888,219 |
| November 24, 2025 | 133.49 | 133.31 | 133.31 | 133.76 | 132.32 | 1.03M |
| November 21, 2025 | 131.26 | 133.61 | 133.61 | 134.13 | 131 | 1.61M |
| November 20, 2025 | 130.63 | 130.87 | 130.87 | 131.97 | 130.25 | 1.37M |
| November 19, 2025 | 130.83 | 129.83 | 129.83 | 131.24 | 129.64 | 817,554 |
| November 18, 2025 | 130.59 | 130.43 | 130.43 | 130.97 | 129.67 | 717,700 |
| November 17, 2025 | 131.43 | 130.27 | 130.27 | 131.62 | 129.96 | 653,000 |
| November 14, 2025 | 131.18 | 130.94 | 130.94 | 131.94 | 130.29 | 649,100 |
| November 13, 2025 | 130.68 | 130.55 | 130.55 | 131.54 | 130.42 | 1.08M |
| November 12, 2025 | 130.85 | 131.5 | 131.5 | 132.13 | 130.34 | 999,700 |
| November 11, 2025 | 130.28 | 131.57 | 131.57 | 132.07 | 129.89 | 1.09M |
| November 10, 2025 | 129.41 | 129.55 | 129.55 | 129.93 | 128.4 | 1.04M |
| November 07, 2025 | 127.04 | 129.65 | 129.65 | 129.68 | 127.04 | 1.13M |
| November 06, 2025 | 127.91 | 127.04 | 127.04 | 128.91 | 126.92 | 862,000 |
| November 05, 2025 | 129.73 | 128.5 | 128.5 | 129.99 | 128.02 | 1.8M |
| November 04, 2025 | 127.09 | 129.09 | 129.09 | 129.15 | 126.61 | 1.44M |
| November 03, 2025 | 126.36 | 127.59 | 127.59 | 128.5 | 125.75 | 1.36M |
| October 31, 2025 | 128.18 | 128.23 | 128.23 | 130.61 | 127.92 | 1.69M |
| October 30, 2025 | 126.46 | 128.81 | 128.81 | 129.6 | 126.46 | 2.66M |
| October 29, 2025 | 129.87 | 126.28 | 126.28 | 130.39 | 126.05 | 1.87M |
| October 28, 2025 | 132.25 | 130.71 | 130.71 | 132.71 | 130.53 | 1.02M |
| October 27, 2025 | 133.91 | 133.01 | 133.01 | 133.99 | 132.43 | 1.08M |
| October 24, 2025 | 134.75 | 133.99 | 133.99 | 135.19 | 133.93 | 720,323 |
| October 23, 2025 | 134.5 | 134.43 | 134.43 | 135.1 | 132.88 | 837,640 |
| October 22, 2025 | 134.12 | 134.36 | 134.36 | 135.42 | 132.87 | 832,703 |
| October 21, 2025 | 133.21 | 133.4 | 133.4 | 134.28 | 132.17 | 1M |
| October 20, 2025 | 132.9 | 132.89 | 132.89 | 133.9 | 132.27 | 761,228 |
| October 17, 2025 | 131.84 | 132.7 | 132.7 | 133.24 | 131.4 | 794,900 |
| October 16, 2025 | 132 | 131.43 | 131.43 | 132.78 | 131.17 | 752,774 |
| October 15, 2025 | 132.1 | 132 | 132 | 133.34 | 131.6 | 1.07M |
| October 14, 2025 | 134.48 | 133.76 | 133.76 | 135.06 | 133.24 | 893,911 |
| October 13, 2025 | 134.51 | 134.54 | 134.54 | 135.34 | 134.06 | 533,000 |
| October 10, 2025 | 135.3 | 134.55 | 134.55 | 135.42 | 133.28 | 510,618 |
| October 09, 2025 | 136.29 | 134.91 | 134.91 | 136.33 | 134.35 | 479,934 |
| October 08, 2025 | 135.49 | 135.85 | 135.85 | 136.61 | 134.97 | 757,511 |
| October 07, 2025 | 136.03 | 136.22 | 136.22 | 137.69 | 135.49 | 735,016 |
| October 06, 2025 | 137.22 | 136 | 136 | 137.52 | 135.42 | 904,430 |
| October 03, 2025 | 136.78 | 136.7 | 136.7 | 137.54 | 136.37 | 874,318 |
| October 02, 2025 | 137.5 | 136.26 | 136.26 | 137.82 | 136.07 | 954,904 |
| October 01, 2025 | 139.42 | 138 | 138 | 139.88 | 137.97 | 832,800 |
| September 30, 2025 | 138.11 | 139.73 | 139.73 | 139.76 | 138 | 1.15M |
| September 29, 2025 | 138.7 | 138.61 | 138.61 | 139.21 | 137.64 | 1.07M |
| September 26, 2025 | 139.08 | 139.57 | 139.57 | 140.59 | 138.39 | 801,100 |
| September 25, 2025 | 140.48 | 138.74 | 138.74 | 141.69 | 138.25 | 692,082 |
| September 24, 2025 | 141.14 | 140.43 | 140.43 | 141.87 | 139.76 | 870,479 |
| September 23, 2025 | 141.17 | 141.12 | 141.12 | 141.83 | 140.36 | 528,339 |
| September 22, 2025 | 140.29 | 141.25 | 141.25 | 141.76 | 139.43 | 868,800 |
| September 19, 2025 | 140.6 | 140.86 | 140.86 | 141.97 | 140.17 | 1.57M |
| September 18, 2025 | 139.38 | 140.54 | 140.54 | 140.83 | 139.13 | 560,413 |
| September 17, 2025 | 139.47 | 139.55 | 139.55 | 141.89 | 139.2 | 519,327 |
| September 16, 2025 | 140.69 | 139.39 | 139.39 | 141.73 | 139.01 | 612,850 |
| September 15, 2025 | 142.2 | 140.61 | 140.61 | 142.57 | 140.38 | 633,565 |
| September 12, 2025 | 143.82 | 142.2 | 142.2 | 144 | 141.7 | 737,100 |
| September 11, 2025 | 141 | 144.09 | 144.09 | 144.55 | 141 | 779,401 |
| September 10, 2025 | 145.35 | 141.46 | 141.46 | 145.8 | 141.15 | 744,252 |