128.71
+1.875(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 127.99 | 128.71 | 128.71 | 128.71 | 127.58 | 22,133 |
| December 03, 2025 | 125.86 | 126.83 | 126.83 | 126.83 | 125.86 | 1,319 |
| December 02, 2025 | 126.05 | 125.64 | 125.64 | 126.71 | 125.64 | 3,399 |
| December 01, 2025 | 126.4 | 126.32 | 126.32 | 126.76 | 125.98 | 44,018 |
| November 28, 2025 | 127.09 | 127.06 | 127.06 | 127.29 | 127.06 | 2,489 |
| November 27, 2025 | 126.5 | 126.44 | 126.44 | 126.55 | 126.36 | 900 |
| November 26, 2025 | 125.86 | 126.43 | 126.43 | 126.43 | 125.47 | 6,288 |
| November 25, 2025 | 122.63 | 124.69 | 124.69 | 124.69 | 122.6 | 3,627 |
| November 24, 2025 | 122.22 | 122.36 | 122.36 | 122.38 | 120.99 | 1,692 |
| November 21, 2025 | 117.27 | 119.4 | 119.4 | 119.4 | 116.93 | 2,182 |
| November 20, 2025 | 122.11 | 120.61 | 120.61 | 122.29 | 120.18 | 4,254 |
| November 19, 2025 | 120.03 | 119.63 | 119.63 | 120.98 | 119.63 | 1,382 |
| November 18, 2025 | 118.52 | 119.37 | 119.37 | 119.37 | 118.26 | 4,305 |
| November 17, 2025 | 122.02 | 120.79 | 120.79 | 122.05 | 120.68 | 1,977 |
| November 14, 2025 | 121.11 | 121.89 | 121.89 | 121.89 | 119.76 | 7,401 |
| November 13, 2025 | 123.15 | 122.83 | 122.83 | 123.15 | 122.8 | 1,650 |
| November 12, 2025 | 125.25 | 124.86 | 124.86 | 125.96 | 124.85 | 1,447 |
| November 11, 2025 | 124.64 | 124.58 | 124.58 | 124.79 | 124.37 | 2,991 |
| November 10, 2025 | 124.66 | 124.36 | 124.36 | 125.36 | 124.25 | 3,230 |
| November 07, 2025 | 122.59 | 121.48 | 121.48 | 122.59 | 121.48 | 7,016 |
| November 06, 2025 | 124.85 | 123.43 | 123.43 | 125.64 | 123.17 | 4,462 |
| November 05, 2025 | 123.53 | 124.53 | 124.53 | 124.53 | 123.41 | 9,992 |
| November 04, 2025 | 124.18 | 124.51 | 124.51 | 124.83 | 123.46 | 6,843 |
| November 03, 2025 | 125.96 | 125.28 | 125.28 | 126.37 | 124.21 | 24,806 |
| October 31, 2025 | 125.2 | 125.44 | 125.44 | 125.9 | 125 | 2,503 |
| October 30, 2025 | 126.97 | 126.43 | 126.43 | 127.04 | 125.58 | 5,200 |
| October 29, 2025 | 127.52 | 128.48 | 128.48 | 128.48 | 127.21 | 11,119 |
| October 28, 2025 | 127.86 | 128.25 | 128.25 | 128.25 | 127.1 | 8,830 |
| October 27, 2025 | 128.98 | 127.88 | 127.88 | 129.3 | 127.87 | 20,165 |
| October 24, 2025 | 128 | 128.06 | 128.06 | 128.5 | 128 | 1,741 |
| October 23, 2025 | 125.4 | 125.59 | 125.59 | 125.61 | 125.29 | 4,262 |
| October 22, 2025 | 126.58 | 124.63 | 124.63 | 126.58 | 124.63 | 4,359 |
| October 21, 2025 | 127.25 | 126.97 | 126.97 | 127.25 | 126.02 | 4,254 |
| October 20, 2025 | 125.43 | 126.57 | 126.57 | 127.01 | 125.43 | 25,445 |
| October 17, 2025 | 124.65 | 124.08 | 124.08 | 125.35 | 123.28 | 4,561 |
| October 16, 2025 | 128.47 | 127.43 | 127.43 | 128.86 | 127.43 | 3,807 |
| October 15, 2025 | 127.93 | 128.37 | 128.37 | 128.9 | 127.7 | 13,774 |
| October 14, 2025 | 123.98 | 125.14 | 125.14 | 125.14 | 123.2 | 4,777 |
| October 13, 2025 | 123.97 | 124.67 | 124.67 | 124.67 | 123.47 | 4,830 |
| October 10, 2025 | 125.76 | 122.91 | 122.91 | 126.08 | 122.91 | 10,504 |
| October 09, 2025 | 126.36 | 125.56 | 125.56 | 126.36 | 125.56 | 3,733 |
| October 08, 2025 | 125.1 | 125.92 | 125.92 | 125.92 | 125 | 4,267 |
| October 07, 2025 | 126.14 | 125.22 | 125.22 | 126.54 | 125.22 | 2,261 |
| October 06, 2025 | 126.38 | 127.21 | 127.21 | 127.21 | 126.15 | 5,718 |
| October 03, 2025 | 125.41 | 126.48 | 126.48 | 126.83 | 125.39 | 2,186 |
| October 02, 2025 | 124.55 | 123.93 | 123.93 | 124.55 | 123.88 | 6,688 |
| October 01, 2025 | 122.06 | 123.81 | 123.81 | 123.81 | 122.06 | 77,017 |
| September 30, 2025 | 123.44 | 122.84 | 122.84 | 123.8 | 122.75 | 2,085 |
| September 29, 2025 | 124.26 | 123.58 | 123.58 | 124.41 | 123.58 | 4,578 |
| September 26, 2025 | 122.73 | 123.27 | 123.27 | 123.27 | 122.26 | 9,406 |
| September 25, 2025 | 122.89 | 122.31 | 122.31 | 124 | 121.92 | 2,364 |
| September 24, 2025 | 124.85 | 124.68 | 124.68 | 125.15 | 124.64 | 8,062 |
| September 23, 2025 | 126.64 | 126.13 | 126.13 | 126.64 | 124.85 | 3,014 |
| September 22, 2025 | 124.39 | 124.7 | 124.7 | 124.7 | 124.06 | 1,688 |
| September 19, 2025 | 125.33 | 124.49 | 124.49 | 125.52 | 124.49 | 5,668 |
| September 18, 2025 | 122.95 | 124.31 | 124.31 | 124.75 | 122.95 | 6,148 |
| September 17, 2025 | 122 | 123.33 | 123.33 | 123.57 | 122 | 9,703 |
| September 16, 2025 | 122.22 | 121.39 | 121.39 | 122.33 | 121.39 | 2,612 |
| September 15, 2025 | 122.25 | 122.26 | 122.26 | 122.49 | 122.12 | 4,811 |
| September 12, 2025 | 122.6 | 122 | 122 | 122.6 | 122 | 1,718 |