127.29
+0.95(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 127.22 | 127.29 | 127.29 | 127.29 | 126.66 | 3,098 |
| December 03, 2025 | 126.2 | 126.34 | 126.34 | 126.54 | 125.85 | 475 |
| December 02, 2025 | 126.21 | 125.5 | 125.5 | 126.47 | 125.5 | 507 |
| December 01, 2025 | 126.3 | 126.5 | 126.5 | 126.53 | 125.68 | 4,756 |
| November 28, 2025 | 125.42 | 126.82 | 126.82 | 126.89 | 125.42 | 1,397 |
| November 27, 2025 | 126.21 | 126.18 | 126.18 | 126.27 | 126.18 | 185 |
| November 26, 2025 | 125.57 | 125.9 | 125.9 | 126 | 124.95 | 552 |
| November 25, 2025 | 123 | 124.18 | 124.18 | 124.33 | 122.52 | 6,403 |
| November 24, 2025 | 121.76 | 122.45 | 122.45 | 122.57 | 120.98 | 14,701 |
| November 21, 2025 | 119.11 | 119.99 | 119.99 | 119.99 | 118.59 | 8,930 |
| November 20, 2025 | 121.79 | 121.01 | 121.01 | 122.51 | 121.01 | 993 |
| November 19, 2025 | 120.42 | 120.4 | 120.4 | 121.5 | 120.2 | 182 |
| November 18, 2025 | 120.14 | 119.5 | 119.5 | 120.27 | 119.5 | 307 |
| November 17, 2025 | 123.99 | 122.36 | 122.36 | 123.99 | 122.06 | 763 |
| November 14, 2025 | 122.93 | 123.14 | 123.14 | 123.23 | 121.56 | 2,091 |
| November 13, 2025 | 125.12 | 123.98 | 123.98 | 125.6 | 123.98 | 403 |
| November 12, 2025 | 124.98 | 125.21 | 125.21 | 125.61 | 124.76 | 486 |
| November 11, 2025 | 124.72 | 124.6 | 124.6 | 124.8 | 124.29 | 3,576 |
| November 10, 2025 | 124.4 | 124.04 | 124.04 | 124.89 | 124.03 | 1,981 |
| November 07, 2025 | 123.13 | 121.62 | 121.62 | 123.13 | 121.62 | 1,512 |
| November 06, 2025 | 124.21 | 122.5 | 122.5 | 124.21 | 122.34 | 1,084 |
| November 05, 2025 | 122.26 | 123.28 | 123.28 | 123.33 | 122.26 | 748 |
| November 04, 2025 | 123.55 | 123.2 | 123.2 | 123.64 | 122.49 | 3,414 |
| November 03, 2025 | 124.77 | 124.04 | 124.04 | 124.85 | 123.64 | 1,078 |
| October 31, 2025 | 124.74 | 123.96 | 123.96 | 124.74 | 123.96 | 1,657 |
| October 30, 2025 | 125.85 | 125.16 | 125.16 | 125.85 | 125.09 | 329 |
| October 29, 2025 | 125.29 | 126.51 | 126.51 | 126.71 | 125.29 | 2,219 |
| October 28, 2025 | 126.51 | 126.53 | 126.53 | 126.93 | 125.88 | 1,188 |
| October 27, 2025 | 127.31 | 126.9 | 126.9 | 127.75 | 126.9 | 3,117 |
| October 24, 2025 | 126.15 | 126.81 | 126.81 | 126.88 | 125.95 | 201 |
| October 23, 2025 | 124.89 | 125.23 | 125.23 | 125.23 | 124.55 | 2,620 |
| October 22, 2025 | 124.96 | 124.29 | 124.29 | 125.19 | 124.29 | 1,366 |
| October 21, 2025 | 125.49 | 125.27 | 125.27 | 125.49 | 124.55 | 1,708 |
| October 20, 2025 | 124.86 | 125.43 | 125.43 | 125.43 | 124.63 | 1,195 |
| October 17, 2025 | 123.72 | 123.33 | 123.33 | 124.42 | 122.72 | 606 |
| October 16, 2025 | 125.68 | 125.46 | 125.46 | 126.31 | 125.35 | 2,650 |
| October 15, 2025 | 125.85 | 125.86 | 125.86 | 126.25 | 125.73 | 3,213 |
| October 14, 2025 | 123.06 | 123.91 | 123.91 | 123.91 | 122.55 | 133 |
| October 13, 2025 | 123.01 | 123.54 | 123.54 | 123.55 | 122.85 | 3,504 |
| October 10, 2025 | 124.89 | 122.99 | 122.99 | 125.01 | 122.99 | 640 |
| October 09, 2025 | 126.13 | 125.28 | 125.28 | 126.13 | 125.05 | 1,758 |
| October 08, 2025 | 125.39 | 125.92 | 125.92 | 125.92 | 125.19 | 582 |
| October 07, 2025 | 126 | 125.04 | 125.04 | 126.37 | 125.04 | 465 |
| October 06, 2025 | 126.4 | 126.89 | 126.89 | 126.89 | 126.02 | 959 |
| October 03, 2025 | 125.99 | 126.31 | 126.31 | 126.44 | 125.6 | 43 |
| October 02, 2025 | 124.93 | 124.67 | 124.67 | 125.32 | 124.67 | 281 |
| October 01, 2025 | 123.56 | 124.66 | 124.66 | 124.66 | 123.48 | 2,010 |
| September 30, 2025 | 124.21 | 123.28 | 123.28 | 124.47 | 123.28 | 21,525 |
| September 29, 2025 | 124.44 | 123.98 | 123.98 | 124.64 | 123.98 | 235 |
| September 26, 2025 | 122.99 | 123.51 | 123.51 | 123.51 | 122.61 | 2,110 |
| September 25, 2025 | 123.74 | 122.47 | 122.47 | 123.82 | 122.47 | 5,679 |
| September 24, 2025 | 124.74 | 124.53 | 124.53 | 124.91 | 124.43 | 2,192 |
| September 23, 2025 | 124.58 | 125.66 | 125.66 | 125.85 | 124.58 | 1,830 |
| September 22, 2025 | 124.65 | 124.69 | 124.69 | 124.69 | 124.23 | 1,719 |
| September 19, 2025 | 125.36 | 124.38 | 124.38 | 125.44 | 124.38 | 6,990 |
| September 18, 2025 | 124.48 | 125.07 | 125.07 | 125.34 | 124.48 | 1,663 |
| September 17, 2025 | 124.27 | 124.57 | 124.57 | 124.68 | 123.98 | 2,431 |
| September 16, 2025 | 124.37 | 123.61 | 123.61 | 124.59 | 123.61 | 105 |
| September 15, 2025 | 124.21 | 124.25 | 124.25 | 124.56 | 124.11 | 1,138 |
| September 12, 2025 | 124.4 | 123.83 | 123.83 | 124.56 | 123.83 | 1,534 |