139.20
+0.23(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 139.38 | 139.2 | 139.2 | 139.64 | 139.17 | 104,473 |
| December 03, 2025 | 138.82 | 138.97 | 138.97 | 139.08 | 138.41 | 4,464 |
| December 02, 2025 | 138.12 | 138.27 | 138.27 | 138.72 | 138.08 | 8,071 |
| December 01, 2025 | 138.03 | 138.5 | 138.5 | 138.58 | 137.95 | 21,441 |
| November 28, 2025 | 138.07 | 138.64 | 138.64 | 138.65 | 138.07 | 838 |
| November 27, 2025 | 138.14 | 138.2 | 138.2 | 138.2 | 138.02 | 1,965 |
| November 26, 2025 | 137.57 | 138.21 | 138.21 | 138.21 | 137.22 | 16,736 |
| November 25, 2025 | 135.63 | 136.21 | 136.21 | 136.21 | 135.37 | 11,827 |
| November 24, 2025 | 134.78 | 135.51 | 135.51 | 135.63 | 134.19 | 17,516 |
| November 21, 2025 | 132.73 | 133.51 | 133.51 | 133.54 | 132.6 | 11,439 |
| November 20, 2025 | 136.05 | 135.33 | 135.33 | 136.8 | 135.33 | 112,020 |
| November 19, 2025 | 134.46 | 134.42 | 134.42 | 135.36 | 134.33 | 8,128 |
| November 18, 2025 | 134.81 | 134.59 | 134.59 | 135.22 | 134.15 | 8,959 |
| November 17, 2025 | 137.6 | 136.64 | 136.64 | 137.69 | 136.23 | 12,382 |
| November 14, 2025 | 136.9 | 137.48 | 137.48 | 137.48 | 135.78 | 448 |
| November 13, 2025 | 139.54 | 138.1 | 138.1 | 139.66 | 137.94 | 3,908 |
| November 12, 2025 | 139.4 | 139.2 | 139.2 | 139.63 | 139.06 | 7,139 |
| November 11, 2025 | 138.29 | 138.52 | 138.52 | 138.6 | 138.27 | 15,503 |
| November 10, 2025 | 137.49 | 137.52 | 137.52 | 138.04 | 137.39 | 7,893 |
| November 07, 2025 | 136.72 | 135.04 | 135.04 | 136.76 | 133.89 | 15,477 |
| November 06, 2025 | 137.41 | 136.54 | 136.54 | 138.13 | 136.53 | 23,156 |
| November 05, 2025 | 136.86 | 137.6 | 137.6 | 137.6 | 136.52 | 13,461 |
| November 04, 2025 | 137.4 | 137.58 | 137.58 | 137.76 | 136.78 | 7,449 |
| November 03, 2025 | 138.53 | 138.54 | 138.54 | 139.04 | 138 | 95,113 |
| October 31, 2025 | 139 | 138.17 | 138.17 | 139.02 | 138.17 | 19,667 |
| October 30, 2025 | 139.49 | 138.9 | 138.9 | 139.49 | 138.48 | 97,406 |
| October 29, 2025 | 139.73 | 139.84 | 139.84 | 139.97 | 139.65 | 25,172 |
| October 28, 2025 | 139.25 | 139.64 | 139.64 | 139.64 | 139.21 | 30,948 |
| October 27, 2025 | 138.94 | 139.07 | 139.07 | 139.1 | 138.82 | 5,454 |
| October 24, 2025 | 137.44 | 138.05 | 138.05 | 138.1 | 137.25 | 2,807 |
| October 23, 2025 | 136.54 | 136.8 | 136.8 | 136.81 | 136.08 | 7,383 |
| October 22, 2025 | 137.17 | 136.33 | 136.33 | 137.17 | 136.28 | 16,485 |
| October 21, 2025 | 136.96 | 137.06 | 137.06 | 137.06 | 136.76 | 10,611 |
| October 20, 2025 | 136.22 | 137.12 | 137.12 | 137.12 | 136.05 | 7,631 |
| October 17, 2025 | 134.24 | 134.83 | 134.83 | 135.45 | 133.62 | 8,077 |
| October 16, 2025 | 136.26 | 136.32 | 136.32 | 136.62 | 135.99 | 9,866 |
| October 15, 2025 | 135.84 | 136.09 | 136.09 | 136.6 | 135.72 | 15,042 |
| October 14, 2025 | 133.84 | 134.54 | 134.54 | 134.61 | 133.5 | 1,980 |
| October 13, 2025 | 135 | 134.98 | 134.98 | 135.3 | 134.49 | 3,200 |
| October 10, 2025 | 136.63 | 134.63 | 134.63 | 136.91 | 134.63 | 11,206 |
| October 09, 2025 | 137.14 | 136.5 | 136.5 | 137.32 | 136.5 | 16,571 |
| October 08, 2025 | 136.41 | 137.08 | 137.08 | 137.08 | 136.41 | 17,300 |
| October 07, 2025 | 136.94 | 136.54 | 136.54 | 137.26 | 136.5 | 952 |
| October 06, 2025 | 137.14 | 137.17 | 137.17 | 137.22 | 136.86 | 985 |
| October 03, 2025 | 136.93 | 137.08 | 137.08 | 137.17 | 136.81 | 8,513 |
| October 02, 2025 | 136.48 | 136 | 136 | 136.81 | 135.95 | 25,359 |
| October 01, 2025 | 136.26 | 135.97 | 135.97 | 136.26 | 134.91 | 14,802 |
| September 30, 2025 | 135.1 | 134.92 | 134.92 | 135.14 | 134.87 | 184,607 |
| September 29, 2025 | 135.23 | 135.16 | 135.16 | 135.53 | 135.11 | 21,020 |
| September 26, 2025 | 134.05 | 134.33 | 134.33 | 134.56 | 134.05 | 5,610 |
| September 25, 2025 | 134.57 | 133.76 | 133.76 | 134.76 | 133.47 | 7,579 |
| September 24, 2025 | 135.43 | 134.87 | 134.87 | 135.43 | 134.87 | 195 |
| September 23, 2025 | 135.84 | 135.66 | 135.66 | 135.96 | 135.66 | 8,062 |
| September 22, 2025 | 135 | 135.38 | 135.38 | 135.38 | 134.93 | 1,644 |
| September 19, 2025 | 134.65 | 134.67 | 134.67 | 135 | 134.61 | 11,193 |
| September 18, 2025 | 134.79 | 135.07 | 135.07 | 135.39 | 134.45 | 18,558 |
| September 17, 2025 | 134.5 | 134.34 | 134.34 | 134.65 | 134.26 | 6,028 |
| September 16, 2025 | 134.8 | 134.29 | 134.29 | 135.01 | 134.29 | 7,180 |
| September 15, 2025 | 134.13 | 134.54 | 134.54 | 134.58 | 134 | 16,287 |
| September 12, 2025 | 133.93 | 133.83 | 133.83 | 133.97 | 133.83 | 15,051 |