134.75
-1.85(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 139.7 | 136.51 | 136.51 | 141.9 | 136.25 | 462,715 |
| December 04, 2025 | 139.62 | 138.63 | 138.63 | 139.75 | 133.5 | 645,500 |
| December 03, 2025 | 141.77 | 140.1 | 140.1 | 143.23 | 137.76 | 822,635 |
| December 02, 2025 | 154.06 | 141.77 | 141.77 | 156 | 141 | 1.1M |
| December 01, 2025 | 144.16 | 150.42 | 150.42 | 151.85 | 142.01 | 1.09M |
| November 28, 2025 | 147.5 | 146.31 | 146.31 | 148.59 | 143.28 | 260,900 |
| November 26, 2025 | 146.9 | 145.75 | 145.75 | 148.5 | 144.48 | 852,980 |
| November 25, 2025 | 142.61 | 146 | 146 | 147.68 | 139 | 1.18M |
| November 24, 2025 | 133.14 | 140.21 | 140.21 | 141.5 | 133.14 | 1.09M |
| November 21, 2025 | 123.39 | 130.93 | 130.93 | 133.6 | 123.18 | 910,337 |
| November 20, 2025 | 134.91 | 123.82 | 123.82 | 137.35 | 123.42 | 1.1M |
| November 19, 2025 | 120.66 | 133.47 | 133.47 | 134.14 | 119.57 | 1.69M |
| November 18, 2025 | 111.82 | 117.07 | 117.07 | 118.98 | 111.5 | 1.23M |
| November 17, 2025 | 114.46 | 113.4 | 113.4 | 116.5 | 112.53 | 437,496 |
| November 14, 2025 | 111.95 | 115.01 | 115.01 | 116.12 | 111.04 | 523,949 |
| November 13, 2025 | 118.14 | 115.55 | 115.55 | 120.17 | 114.66 | 748,903 |
| November 12, 2025 | 122.32 | 119.18 | 119.18 | 123.01 | 118.57 | 596,713 |
| November 11, 2025 | 122.27 | 122.14 | 122.14 | 123.69 | 121.11 | 401,071 |
| November 10, 2025 | 122 | 122.39 | 122.39 | 125.57 | 120.21 | 639,073 |
| November 07, 2025 | 122.97 | 119.17 | 119.17 | 122.97 | 115.21 | 960,711 |
| November 06, 2025 | 124.28 | 124.98 | 124.98 | 125.6 | 120.75 | 640,120 |
| November 05, 2025 | 121.31 | 124.46 | 124.46 | 128.09 | 119.96 | 1.04M |
| November 04, 2025 | 120.31 | 122.21 | 122.21 | 125.22 | 119 | 1.01M |
| November 03, 2025 | 128.48 | 124.72 | 124.72 | 131.55 | 119.21 | 1.38M |
| October 31, 2025 | 135.67 | 131.54 | 131.54 | 140.87 | 127.51 | 1.35M |
| October 30, 2025 | 127.5 | 135.79 | 135.79 | 139.45 | 120.8 | 2.76M |
| October 29, 2025 | 130.45 | 134.32 | 134.32 | 137.67 | 128.2 | 1.66M |
| October 28, 2025 | 132.23 | 129.71 | 129.71 | 133.41 | 129.56 | 956,000 |
| October 27, 2025 | 133.1 | 132.45 | 132.45 | 133.55 | 131.01 | 649,407 |
| October 24, 2025 | 131.94 | 130.52 | 130.52 | 134.32 | 129.16 | 892,940 |
| October 23, 2025 | 123.74 | 128.91 | 128.91 | 129.46 | 122.9 | 1.38M |
| October 22, 2025 | 120.6 | 119.54 | 119.54 | 124.87 | 117 | 896,719 |
| October 21, 2025 | 120 | 120.13 | 120.13 | 121.5 | 116.51 | 715,200 |
| October 20, 2025 | 119.72 | 119.9 | 119.9 | 121.32 | 116 | 987,138 |
| October 17, 2025 | 113.42 | 117.63 | 117.63 | 118.3 | 112.84 | 674,442 |
| October 16, 2025 | 112.92 | 115.68 | 115.68 | 118.51 | 110.85 | 863,200 |
| October 15, 2025 | 112 | 112.61 | 112.61 | 113.91 | 108.63 | 1.07M |
| October 14, 2025 | 108.58 | 111.23 | 111.23 | 114.66 | 108.34 | 691,071 |
| October 13, 2025 | 109 | 111.71 | 111.71 | 112.69 | 108.91 | 802,000 |
| October 10, 2025 | 113.54 | 107.29 | 107.29 | 114 | 107.22 | 1.01M |
| October 09, 2025 | 118.63 | 112.98 | 112.98 | 119.01 | 109.8 | 1.18M |
| October 08, 2025 | 115.52 | 118.06 | 118.06 | 119.29 | 114.04 | 547,822 |
| October 07, 2025 | 113.8 | 115.18 | 115.18 | 120.28 | 113.6 | 869,820 |
| October 06, 2025 | 116.67 | 113.93 | 113.93 | 117.06 | 112.75 | 1.48M |
| October 03, 2025 | 115.86 | 115.69 | 115.69 | 119.78 | 115.1 | 757,400 |
| October 02, 2025 | 115 | 116.07 | 116.07 | 117.15 | 112.25 | 570,150 |
| October 01, 2025 | 111.32 | 114.89 | 114.89 | 114.89 | 110.05 | 607,248 |
| September 30, 2025 | 112.39 | 112.2 | 112.2 | 112.69 | 109.77 | 749,700 |
| September 29, 2025 | 115.05 | 112.64 | 112.64 | 115.9 | 111.6 | 619,705 |
| September 26, 2025 | 114.12 | 113.87 | 113.87 | 114.91 | 112.1 | 557,272 |
| September 25, 2025 | 114.01 | 113.9 | 113.9 | 114.95 | 111.05 | 821,253 |
| September 24, 2025 | 120.3 | 117.43 | 117.43 | 121.62 | 116.19 | 637,800 |
| September 23, 2025 | 127.01 | 120.53 | 120.53 | 128.74 | 119.81 | 1M |
| September 22, 2025 | 122.5 | 125.15 | 125.15 | 127.43 | 122 | 839,300 |
| September 19, 2025 | 121.53 | 122.29 | 122.29 | 125.57 | 120.67 | 2.1M |
| September 18, 2025 | 119.4 | 121.1 | 121.1 | 122.05 | 114.91 | 1.02M |
| September 17, 2025 | 119.15 | 119.81 | 119.81 | 121 | 117.7 | 753,598 |
| September 16, 2025 | 115.25 | 119.15 | 119.15 | 119.5 | 115.17 | 703,558 |
| September 15, 2025 | 114.84 | 114.29 | 114.29 | 117.24 | 113.84 | 676,501 |
| September 12, 2025 | 115.38 | 114.57 | 114.57 | 116.4 | 112.5 | 792,463 |