131.70
-1.48(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 133 | 131.7 | 131.7 | 134.39 | 129.36 | 124,258 |
| December 03, 2025 | 131.44 | 133.18 | 133.18 | 133.46 | 129.76 | 166,800 |
| December 02, 2025 | 130.21 | 131.11 | 131.11 | 131.59 | 129.03 | 86,700 |
| December 01, 2025 | 128.28 | 129.93 | 129.93 | 130.08 | 127.95 | 142,400 |
| November 28, 2025 | 131 | 129.24 | 128.91 | 131 | 128.48 | 135,000 |
| November 26, 2025 | 128.83 | 130.39 | 130.06 | 130.54 | 128.83 | 117,500 |
| November 25, 2025 | 127.16 | 129.81 | 129.81 | 129.82 | 126.96 | 139,700 |
| November 24, 2025 | 126.88 | 126.4 | 126.4 | 128.27 | 125.52 | 126,900 |
| November 21, 2025 | 125.57 | 127.77 | 127.77 | 128.67 | 124.92 | 77,230 |
| November 20, 2025 | 126.83 | 124.74 | 124.74 | 127.77 | 124.65 | 119,205 |
| November 19, 2025 | 124.66 | 126.17 | 126.17 | 126.89 | 124.42 | 134,924 |
| November 18, 2025 | 125.39 | 124.76 | 124.76 | 126.3 | 121.27 | 69,105 |
| November 17, 2025 | 128.3 | 125.1 | 125.1 | 128.99 | 125.1 | 160,730 |
| November 14, 2025 | 130.53 | 129.2 | 129.2 | 130.71 | 128.75 | 107,918 |
| November 13, 2025 | 129.22 | 130.42 | 130.42 | 132.36 | 129.22 | 152,539 |
| November 12, 2025 | 128.55 | 129.96 | 129.96 | 130.94 | 128.55 | 98,113 |
| November 11, 2025 | 130.1 | 128.88 | 128.88 | 131.1 | 127.87 | 112,800 |
| November 10, 2025 | 132.64 | 130.26 | 130.26 | 133.5 | 128.13 | 77,113 |
| November 07, 2025 | 130.58 | 132.68 | 132.68 | 136.68 | 129.93 | 119,254 |
| November 06, 2025 | 130 | 129.8 | 129.8 | 130.93 | 128.1 | 90,300 |
| November 05, 2025 | 130.59 | 130.01 | 130.01 | 132.3 | 129.78 | 140,108 |
| November 04, 2025 | 128.5 | 130.48 | 130.48 | 131.22 | 127.5 | 93,809 |
| November 03, 2025 | 128.23 | 128.81 | 128.81 | 129.99 | 127.56 | 80,000 |
| October 31, 2025 | 127.52 | 129.05 | 129.05 | 129.61 | 127.25 | 85,330 |
| October 30, 2025 | 128.11 | 128.34 | 128.34 | 131.96 | 127.36 | 79,900 |
| October 29, 2025 | 130.08 | 128.22 | 128.22 | 130.55 | 127.48 | 65,900 |
| October 28, 2025 | 130.77 | 130.24 | 130.24 | 131.49 | 129.5 | 105,900 |
| October 27, 2025 | 133.01 | 131.38 | 131.38 | 133.61 | 131.07 | 87,135 |
| October 24, 2025 | 132.57 | 132.69 | 132.69 | 133.53 | 131.95 | 40,413 |
| October 23, 2025 | 131.63 | 131.44 | 131.44 | 132 | 130.88 | 36,500 |
| October 22, 2025 | 130 | 131.81 | 131.81 | 131.99 | 128.79 | 70,145 |
| October 21, 2025 | 131.33 | 129.98 | 129.98 | 131.92 | 129.83 | 44,900 |
| October 20, 2025 | 129.8 | 131.08 | 131.08 | 133.58 | 129.64 | 124,400 |
| October 17, 2025 | 128.32 | 129.32 | 129.32 | 131.97 | 128.32 | 79,000 |
| October 16, 2025 | 129.96 | 128.29 | 128.29 | 130.16 | 127.78 | 63,823 |
| October 15, 2025 | 130.01 | 130.17 | 130.17 | 131.09 | 129.42 | 63,608 |
| October 14, 2025 | 127.36 | 129.46 | 129.46 | 130.45 | 127.31 | 81,000 |
| October 13, 2025 | 126.33 | 128.3 | 128.3 | 128.4 | 126.33 | 54,515 |
| October 10, 2025 | 128.93 | 125.99 | 125.99 | 128.93 | 125.81 | 63,237 |
| October 09, 2025 | 128.25 | 128.58 | 128.58 | 128.87 | 127.18 | 61,631 |
| October 08, 2025 | 129.98 | 128.85 | 128.85 | 129.98 | 128.51 | 38,311 |
| October 07, 2025 | 130.21 | 129.13 | 129.13 | 130.21 | 125.42 | 52,830 |
| October 06, 2025 | 129.79 | 129.84 | 129.84 | 130.7 | 128.66 | 53,600 |
| October 03, 2025 | 131.24 | 129.66 | 129.66 | 133.11 | 129.27 | 74,500 |
| October 02, 2025 | 126.23 | 131.4 | 131.4 | 131.7 | 126.14 | 104,700 |
| October 01, 2025 | 125.45 | 126.48 | 126.48 | 126.74 | 124.87 | 62,030 |
| September 30, 2025 | 126.17 | 125.38 | 125.38 | 127.31 | 124.5 | 77,132 |
| September 29, 2025 | 126.36 | 125.97 | 125.97 | 128.36 | 124.16 | 68,917 |
| September 26, 2025 | 126.08 | 126.14 | 126.14 | 126.79 | 125.43 | 69,600 |
| September 25, 2025 | 126.76 | 126.08 | 126.08 | 126.97 | 125.79 | 50,553 |
| September 24, 2025 | 126.94 | 127.07 | 127.07 | 127.87 | 126.4 | 70,500 |
| September 23, 2025 | 127.49 | 126.37 | 126.37 | 128.35 | 126.03 | 94,400 |
| September 22, 2025 | 126.47 | 127.58 | 127.58 | 127.98 | 126.37 | 90,142 |
| September 19, 2025 | 128.79 | 127.09 | 127.09 | 129.45 | 125.73 | 474,200 |
| September 18, 2025 | 125.36 | 128.37 | 128.37 | 128.66 | 124.16 | 85,400 |
| September 17, 2025 | 124.35 | 125.19 | 125.19 | 127.59 | 123.91 | 91,626 |
| September 16, 2025 | 124.02 | 124.31 | 124.31 | 124.8 | 123 | 62,722 |
| September 15, 2025 | 124.04 | 124.51 | 124.51 | 124.7 | 122.84 | 79,126 |
| September 12, 2025 | 124.23 | 123.28 | 123.28 | 124.84 | 122.62 | 50,400 |
| September 11, 2025 | 123.07 | 124.77 | 124.77 | 124.78 | 123.07 | 71,800 |