125.22
-2.9(-2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 128.8 | 125.22 | 125.22 | 128.99 | 124.57 | 2.57M |
| December 03, 2025 | 127.85 | 128.12 | 128.12 | 130.26 | 127.23 | 1.91M |
| December 02, 2025 | 129.29 | 129.77 | 129.77 | 132.21 | 127.57 | 2.01M |
| December 01, 2025 | 128.05 | 127.56 | 127.56 | 129.26 | 126.28 | 2.07M |
| November 28, 2025 | 128.31 | 129.69 | 129.69 | 131 | 127.41 | 934,447 |
| November 26, 2025 | 128.28 | 127.01 | 127.01 | 129.16 | 126.94 | 1.26M |
| November 25, 2025 | 124.74 | 128.54 | 128.54 | 129.42 | 124.19 | 2.22M |
| November 24, 2025 | 120.66 | 124.39 | 124.39 | 125.07 | 120.57 | 3.07M |
| November 21, 2025 | 119.03 | 120.57 | 120.57 | 120.87 | 114.72 | 1.9M |
| November 20, 2025 | 121.5 | 118.88 | 118.88 | 125 | 118.2 | 1.72M |
| November 19, 2025 | 120.42 | 120.15 | 120.15 | 123.15 | 118.74 | 1.72M |
| November 18, 2025 | 116.98 | 120.68 | 120.68 | 122.51 | 116.62 | 2.21M |
| November 17, 2025 | 124.28 | 120.22 | 120.22 | 124.99 | 119.62 | 2.52M |
| November 14, 2025 | 120.79 | 125.36 | 125.36 | 127.94 | 120.49 | 1.54M |
| November 13, 2025 | 126.42 | 123.99 | 123.99 | 127.99 | 123.7 | 1.96M |
| November 12, 2025 | 131.51 | 128.43 | 128.43 | 132.44 | 128.02 | 1.33M |
| November 11, 2025 | 130 | 130.64 | 130.64 | 132.19 | 129.44 | 1.18M |
| November 10, 2025 | 129.63 | 130.61 | 130.61 | 131.56 | 128.73 | 1.22M |
| November 07, 2025 | 125.11 | 127.68 | 127.68 | 127.76 | 123.02 | 1.68M |
| November 06, 2025 | 132.87 | 127.48 | 127.48 | 133.86 | 126.82 | 2.28M |
| November 05, 2025 | 130.5 | 131.41 | 131.41 | 132.84 | 128.57 | 1.74M |
| November 04, 2025 | 133.19 | 129.97 | 129.97 | 134.87 | 129.6 | 2.52M |
| November 03, 2025 | 135.69 | 136.1 | 136.1 | 138.07 | 131.54 | 3.58M |
| October 31, 2025 | 126.85 | 134.88 | 134.88 | 138.19 | 124 | 10.24M |
| October 30, 2025 | 110.95 | 112.86 | 112.86 | 114.73 | 109.51 | 4.82M |
| October 29, 2025 | 113.09 | 111.61 | 111.61 | 113.82 | 111.18 | 2.1M |
| October 28, 2025 | 115 | 113.48 | 113.48 | 115.37 | 113.33 | 1.52M |
| October 27, 2025 | 114.17 | 114.49 | 114.49 | 115 | 113.35 | 2.14M |
| October 24, 2025 | 112 | 112.56 | 112.56 | 113.69 | 111.54 | 1.27M |
| October 23, 2025 | 108.88 | 110.82 | 110.82 | 111.53 | 108.88 | 1.13M |
| October 22, 2025 | 109.96 | 109.41 | 109.41 | 111.42 | 108.67 | 1.63M |
| October 21, 2025 | 109.09 | 111.11 | 111.11 | 111.94 | 108.4 | 1.46M |
| October 20, 2025 | 107.96 | 109.02 | 109.02 | 110.7 | 107.17 | 1.37M |
| October 17, 2025 | 104.92 | 106.65 | 106.65 | 108 | 104.5 | 1.41M |
| October 16, 2025 | 109.23 | 106.23 | 106.23 | 111.69 | 106.14 | 2.12M |
| October 15, 2025 | 109.12 | 107.86 | 107.86 | 109.56 | 106.39 | 2.05M |
| October 14, 2025 | 108.51 | 108.1 | 108.1 | 109.22 | 105.71 | 1.75M |
| October 13, 2025 | 109 | 110.53 | 110.53 | 110.8 | 107.66 | 1.16M |
| October 10, 2025 | 114.91 | 107.12 | 107.12 | 115.75 | 107.04 | 2.44M |
| October 09, 2025 | 113.77 | 113.96 | 113.96 | 115.33 | 112.48 | 1.97M |
| October 08, 2025 | 108.8 | 114.05 | 114.05 | 114.22 | 108.23 | 3.63M |
| October 07, 2025 | 110 | 107.55 | 107.55 | 110.8 | 104.98 | 2.67M |
| October 06, 2025 | 103.75 | 109.7 | 109.7 | 110.49 | 102.88 | 4.36M |
| October 03, 2025 | 105.16 | 102.94 | 102.94 | 105.16 | 99.23 | 5.51M |
| October 02, 2025 | 102.2 | 105.42 | 105.42 | 105.76 | 102.2 | 2.89M |
| October 01, 2025 | 101.31 | 102.7 | 102.7 | 104 | 100.71 | 3.22M |
| September 30, 2025 | 104.05 | 100.09 | 100.09 | 104.35 | 98.44 | 4.32M |
| September 29, 2025 | 103.36 | 104.29 | 104.29 | 104.59 | 102.59 | 1.71M |
| September 26, 2025 | 101.77 | 102.34 | 102.34 | 102.61 | 101.07 | 2.57M |
| September 25, 2025 | 102 | 101.33 | 101.33 | 102.31 | 100.77 | 2.26M |
| September 24, 2025 | 104.55 | 103.24 | 103.24 | 106.18 | 102.37 | 1.85M |
| September 23, 2025 | 105.43 | 103.43 | 103.43 | 105.56 | 103 | 2.2M |
| September 22, 2025 | 105.78 | 105.19 | 105.19 | 106.14 | 103.76 | 1.86M |
| September 19, 2025 | 108.6 | 106.5 | 106.5 | 108.6 | 105.72 | 6.58M |
| September 18, 2025 | 104.71 | 108.38 | 108.38 | 108.51 | 104.68 | 2.18M |
| September 17, 2025 | 103 | 103.53 | 103.53 | 104.78 | 102.27 | 2.19M |
| September 16, 2025 | 103.71 | 102.11 | 102.11 | 104.08 | 100.7 | 2.67M |
| September 15, 2025 | 103.44 | 104.48 | 104.48 | 104.84 | 102.66 | 3.39M |
| September 12, 2025 | 102.79 | 102.33 | 102.33 | 103.47 | 100.89 | 2.94M |
| September 11, 2025 | 104.76 | 102.56 | 102.56 | 105.1 | 102.47 | 3.57M |