105.00
-0.92(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 105.51 | 105 | 105 | 106.3 | 104.81 | 533,793 |
| December 03, 2025 | 105.89 | 105.92 | 105.92 | 106.86 | 105.22 | 1.08M |
| December 02, 2025 | 107.29 | 105.36 | 105.36 | 107.35 | 104.46 | 836,900 |
| December 01, 2025 | 106.36 | 106.9 | 106.9 | 108.17 | 106.16 | 892,425 |
| November 28, 2025 | 106.93 | 107.25 | 107.25 | 107.75 | 106.9 | 207,235 |
| November 26, 2025 | 107.04 | 106.95 | 106.95 | 108.07 | 106.65 | 621,731 |
| November 25, 2025 | 105.18 | 107.21 | 107.21 | 107.75 | 104.53 | 676,200 |
| November 24, 2025 | 104.81 | 104.21 | 104.21 | 104.99 | 103.56 | 1.02M |
| November 21, 2025 | 103.36 | 105.14 | 105.14 | 106.3 | 102.66 | 1.57M |
| November 20, 2025 | 102.88 | 102.54 | 102.54 | 105.11 | 101.91 | 1.12M |
| November 19, 2025 | 102.82 | 102.46 | 102.46 | 103.33 | 101.75 | 1.06M |
| November 18, 2025 | 103.09 | 102.59 | 102.59 | 103.76 | 102.14 | 858,044 |
| November 17, 2025 | 106.61 | 103.97 | 103.97 | 106.61 | 103.85 | 628,622 |
| November 14, 2025 | 107.81 | 106.74 | 106.74 | 108.19 | 106.4 | 688,000 |
| November 13, 2025 | 107.41 | 108.14 | 108.14 | 108.58 | 106.89 | 824,418 |
| November 12, 2025 | 107.54 | 107.47 | 107.47 | 108.7 | 107.33 | 649,400 |
| November 11, 2025 | 108.53 | 107.46 | 107.46 | 108.8 | 107.27 | 654,400 |
| November 10, 2025 | 107.45 | 108.05 | 108.05 | 108.61 | 106.26 | 653,312 |
| November 07, 2025 | 106.16 | 107.45 | 107.45 | 107.55 | 105.99 | 765,042 |
| November 06, 2025 | 108.82 | 105.88 | 105.88 | 108.82 | 105.64 | 806,348 |
| November 05, 2025 | 107.99 | 107.57 | 107.57 | 108.74 | 106.72 | 753,800 |
| November 04, 2025 | 107.93 | 108.1 | 108.1 | 108.49 | 106.78 | 654,108 |
| November 03, 2025 | 108.24 | 108.3 | 108.3 | 108.65 | 106.7 | 1.01M |
| October 31, 2025 | 107.67 | 109.28 | 109.28 | 109.67 | 107.55 | 1.41M |
| October 30, 2025 | 108.2 | 108.71 | 108.71 | 110.21 | 107.63 | 629,905 |
| October 29, 2025 | 110.95 | 108.37 | 108.37 | 111.19 | 108.25 | 873,047 |
| October 28, 2025 | 111.98 | 111.59 | 111.59 | 113.43 | 111.02 | 865,900 |
| October 27, 2025 | 111.99 | 111.6 | 111.6 | 112.21 | 111.35 | 650,738 |
| October 24, 2025 | 113.22 | 111.5 | 111.5 | 113.62 | 111.33 | 641,700 |
| October 23, 2025 | 112.1 | 112.32 | 112.32 | 112.87 | 110.99 | 559,104 |
| October 22, 2025 | 113.51 | 111.77 | 111.77 | 114.02 | 111.63 | 820,000 |
| October 21, 2025 | 111.75 | 113.23 | 113.23 | 113.89 | 111.75 | 747,600 |
| October 20, 2025 | 111.76 | 112.03 | 112.03 | 112.19 | 111.22 | 540,418 |
| October 17, 2025 | 113 | 112.19 | 112.19 | 113.34 | 110.63 | 1.43M |
| October 16, 2025 | 113.56 | 112.74 | 112.74 | 113.93 | 111.9 | 1.19M |
| October 15, 2025 | 114.13 | 113.58 | 113.58 | 115.26 | 112.95 | 569,500 |
| October 14, 2025 | 112.64 | 114.06 | 114.06 | 115.01 | 112.16 | 1.15M |
| October 13, 2025 | 111.77 | 111.57 | 111.57 | 112.66 | 111.16 | 647,432 |
| October 10, 2025 | 111.49 | 111.23 | 111.23 | 112.96 | 110.81 | 1.1M |
| October 09, 2025 | 113.07 | 110.86 | 110.86 | 113.78 | 110.37 | 562,438 |
| October 08, 2025 | 113.51 | 113.12 | 113.12 | 113.6 | 112.43 | 521,500 |
| October 07, 2025 | 114.34 | 112.75 | 112.75 | 115.21 | 112.6 | 836,500 |
| October 06, 2025 | 116.74 | 114.2 | 114.2 | 116.83 | 113.8 | 867,101 |
| October 03, 2025 | 116.36 | 116.83 | 116.83 | 117.38 | 115.78 | 900,500 |
| October 02, 2025 | 116.54 | 116.27 | 116.27 | 117.27 | 115.21 | 1.28M |
| October 01, 2025 | 117.91 | 117.19 | 117.19 | 121.94 | 115.02 | 1.85M |
| September 30, 2025 | 117.3 | 117.88 | 117.88 | 118.1 | 116.53 | 1.98M |
| September 29, 2025 | 117.21 | 117.03 | 117.03 | 117.25 | 114.93 | 1.74M |
| September 26, 2025 | 116.59 | 117.01 | 117.01 | 117.36 | 115.98 | 942,555 |
| September 25, 2025 | 117.71 | 116.14 | 116.14 | 117.99 | 115.82 | 595,700 |
| September 24, 2025 | 119.58 | 118.3 | 118.3 | 120.51 | 117.95 | 769,243 |
| September 23, 2025 | 120.57 | 119.55 | 119.55 | 122.11 | 119.13 | 963,000 |
| September 22, 2025 | 122.31 | 121.16 | 121.16 | 122.81 | 121.09 | 520,971 |
| September 19, 2025 | 124.13 | 122.45 | 122.45 | 124.49 | 122.01 | 1.53M |
| September 18, 2025 | 123.22 | 124.06 | 124.06 | 125.02 | 122.94 | 647,824 |
| September 17, 2025 | 125.92 | 122.98 | 122.98 | 127.14 | 122.58 | 822,700 |
| September 16, 2025 | 125.5 | 125.39 | 125.39 | 125.85 | 124.58 | 525,643 |
| September 15, 2025 | 126.77 | 125.42 | 125.42 | 126.77 | 125.33 | 376,633 |
| September 12, 2025 | 127.23 | 126.39 | 126.39 | 128.39 | 126.35 | 336,429 |
| September 11, 2025 | 124.99 | 128.23 | 128.23 | 128.51 | 124.24 | 488,549 |