132.03
-2.89(-2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 132.45 | 132.03 | 132.03 | 133.08 | 131.37 | 1,102 |
| December 03, 2025 | 133.2 | 134.92 | 134.92 | 135 | 131.72 | 3,037 |
| December 02, 2025 | 131.86 | 133.18 | 133.18 | 133.82 | 129.68 | 2,875 |
| December 01, 2025 | 133.88 | 131.74 | 131.74 | 135.13 | 131.03 | 5,381 |
| November 28, 2025 | 134.7 | 132.72 | 132.72 | 137.35 | 131.5 | 2,152 |
| November 27, 2025 | 130.5 | 130.74 | 130.74 | 131.16 | 129.28 | 127 |
| November 26, 2025 | 127.29 | 129.65 | 129.65 | 130.07 | 127.09 | 1,731 |
| November 25, 2025 | 127.54 | 126.89 | 126.89 | 129.04 | 125.56 | 663 |
| November 24, 2025 | 127.66 | 126.99 | 126.99 | 128 | 125.01 | 1,597 |
| November 21, 2025 | 123.89 | 125.48 | 125.48 | 127.27 | 123.43 | 2,493 |
| November 20, 2025 | 127.28 | 126.59 | 126.59 | 130.74 | 126.32 | 3,454 |
| November 19, 2025 | 129.12 | 127.42 | 127.42 | 131.1 | 127.31 | 3,488 |
| November 18, 2025 | 125.9 | 128.74 | 128.74 | 128.74 | 125.71 | 1,169 |
| November 17, 2025 | 129.79 | 126.2 | 126.2 | 130.21 | 125.98 | 1,116 |
| November 14, 2025 | 130.53 | 129.29 | 129.29 | 130.53 | 125.03 | 2,517 |
| November 13, 2025 | 136.01 | 134.09 | 134.09 | 136.91 | 132.76 | 2,391 |
| November 12, 2025 | 131.77 | 134.44 | 134.44 | 134.72 | 130.7 | 575 |
| November 11, 2025 | 130.1 | 132.7 | 132.7 | 133.12 | 129.91 | 3,578 |
| November 10, 2025 | 128.63 | 128.91 | 128.91 | 130.59 | 127.2 | 2,144 |
| November 07, 2025 | 127.18 | 127.65 | 127.65 | 128.3 | 125.46 | 1,197 |
| November 06, 2025 | 131 | 125.7 | 125.7 | 131.98 | 125.12 | 3,704 |
| November 05, 2025 | 128.07 | 130.33 | 130.33 | 130.33 | 127.38 | 550 |
| November 04, 2025 | 129.5 | 130.3 | 130.3 | 130.3 | 127.68 | 1,201 |
| November 03, 2025 | 132.72 | 130.63 | 130.63 | 133.32 | 130 | 1,590 |
| October 31, 2025 | 134.8 | 131.31 | 131.31 | 134.8 | 130.91 | 3,022 |
| October 30, 2025 | 129.31 | 131.78 | 131.78 | 132.28 | 127.07 | 2,937 |
| October 29, 2025 | 129.24 | 130.28 | 130.28 | 130.67 | 128.44 | 1,177 |
| October 28, 2025 | 126.19 | 127.5 | 127.5 | 128.22 | 123.16 | 11,872 |
| October 27, 2025 | 131.8 | 128.42 | 128.42 | 131.8 | 126.23 | 1,672 |
| October 24, 2025 | 130.76 | 133.81 | 133.81 | 134 | 127.26 | 1,698 |
| October 23, 2025 | 131.78 | 134.17 | 134.17 | 135.63 | 131.15 | 1,969 |
| October 22, 2025 | 130.12 | 128.83 | 128.83 | 132.06 | 127.22 | 2,071 |
| October 21, 2025 | 136.33 | 128.82 | 128.82 | 136.33 | 127.13 | 4,229 |
| October 20, 2025 | 133.6 | 137.87 | 137.87 | 138.21 | 131.66 | 5,351 |
| October 17, 2025 | 146.55 | 137.92 | 137.92 | 147 | 136.5 | 6,789 |
| October 16, 2025 | 140.99 | 145.39 | 145.39 | 146.56 | 140.53 | 46,890 |
| October 15, 2025 | 140.97 | 142.14 | 142.14 | 144 | 140 | 10,035 |
| October 14, 2025 | 134.28 | 138.64 | 138.64 | 138.64 | 133.27 | 6,151 |
| October 13, 2025 | 132.6 | 136.12 | 136.12 | 137.15 | 131.5 | 3,318 |
| October 10, 2025 | 125.82 | 130.81 | 130.81 | 135.53 | 125.29 | 7,875 |
| October 09, 2025 | 134.16 | 135.08 | 135.08 | 137.5 | 133 | 4,978 |
| October 08, 2025 | 126.82 | 131.67 | 131.67 | 132.2 | 126.16 | 9,000 |
| October 07, 2025 | 121.4 | 124.98 | 124.98 | 125.99 | 120.73 | 4,469 |
| October 06, 2025 | 116.71 | 120.79 | 120.79 | 120.82 | 115.54 | 4,718 |
| October 03, 2025 | 114.66 | 115.97 | 115.97 | 116.55 | 114.2 | 4,588 |
| October 02, 2025 | 116.85 | 112.29 | 112.29 | 116.85 | 110.07 | 4,858 |
| October 01, 2025 | 113.77 | 114.21 | 114.21 | 116.1 | 113.77 | 1,348 |
| September 30, 2025 | 116.22 | 115.15 | 115.15 | 116.22 | 112 | 3,040 |
| September 29, 2025 | 117.88 | 115.43 | 115.5 | 118.4 | 115 | 12,206 |
| September 26, 2025 | 115.02 | 117.56 | 117.56 | 117.56 | 113.15 | 2,347 |
| September 25, 2025 | 110.82 | 113.97 | 113.97 | 115.15 | 110.82 | 3,622 |
| September 24, 2025 | 112.6 | 111.34 | 111.34 | 113.05 | 111.2 | 3,723 |
| September 23, 2025 | 109.6 | 111.63 | 111.63 | 112.51 | 109.5 | 4,884 |
| September 22, 2025 | 106.15 | 107.8 | 107.8 | 108.46 | 105.82 | 4,131 |
| September 19, 2025 | 105.46 | 104.8 | 104.8 | 106.01 | 104.29 | 1,675 |
| September 18, 2025 | 105.85 | 106.64 | 106.64 | 106.77 | 104.23 | 866 |
| September 17, 2025 | 107.1 | 106.6 | 106.6 | 107.1 | 104.88 | 1,031 |
| September 16, 2025 | 109.3 | 107.38 | 107.38 | 110.49 | 107.26 | 1,150 |
| September 15, 2025 | 110.39 | 108.28 | 108.28 | 111 | 107.81 | 1,759 |
| September 12, 2025 | 110.34 | 110.35 | 110.35 | 112.71 | 110.04 | 1,804 |