139.15
+0.29(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 139.15 | 139.15 | 139.15 | 139.44 | 139.12 | 3,555 |
| December 03, 2025 | 138.8 | 138.86 | 138.86 | 138.86 | 138.51 | 13,992 |
| December 02, 2025 | 138.03 | 138.16 | 138.16 | 138.71 | 138.01 | 16,052 |
| December 01, 2025 | 138.52 | 138.4 | 138.4 | 138.53 | 138.15 | 14,641 |
| November 28, 2025 | 138.23 | 138.63 | 138.63 | 138.63 | 138.23 | 11,958 |
| November 27, 2025 | 138.1 | 138.1 | 138.1 | 138.1 | 138.1 | 0 |
| November 26, 2025 | 137.4 | 138.17 | 138.17 | 138.17 | 137.18 | 2,498 |
| November 25, 2025 | 135.54 | 136.19 | 136.19 | 136.19 | 135.44 | 9,762 |
| November 24, 2025 | 134.7 | 135.47 | 135.47 | 135.47 | 134.7 | 1,022 |
| November 21, 2025 | 132.69 | 133.43 | 133.43 | 133.43 | 132.4 | 11,005 |
| November 20, 2025 | 136.03 | 135.43 | 135.43 | 136.36 | 135.43 | 2,462 |
| November 19, 2025 | 134.62 | 134.35 | 134.35 | 134.76 | 134.35 | 5,557 |
| November 18, 2025 | 134.64 | 134.46 | 134.46 | 134.89 | 134.46 | 1,466 |
| November 17, 2025 | 137.06 | 136.55 | 136.55 | 137.06 | 136.33 | 1,528 |
| November 14, 2025 | 136.71 | 137.44 | 137.44 | 137.44 | 136.71 | 641 |
| November 13, 2025 | 139.49 | 137.92 | 137.92 | 139.49 | 137.92 | 469 |
| November 12, 2025 | 139.14 | 139.14 | 139.14 | 139.22 | 139.14 | 780 |
| November 11, 2025 | 138.25 | 138.49 | 138.49 | 138.49 | 138.25 | 3,088 |
| November 10, 2025 | 137.41 | 137.4 | 137.4 | 137.84 | 137.4 | 1,741 |
| November 07, 2025 | 136.65 | 135.04 | 135.04 | 136.65 | 135.04 | 313 |
| November 06, 2025 | 137.28 | 136.42 | 136.42 | 137.53 | 136.42 | 7,140 |
| November 05, 2025 | 136.6 | 137.54 | 137.54 | 137.54 | 136.6 | 391 |
| November 04, 2025 | 137 | 137.51 | 137.51 | 137.51 | 137 | 1,652 |
| November 03, 2025 | 138.87 | 138.32 | 138.32 | 138.87 | 138.32 | 2,356 |
| October 31, 2025 | 139.01 | 138.2 | 138.2 | 139.01 | 138.07 | 13,519 |
| October 30, 2025 | 139.15 | 138.93 | 138.93 | 139.15 | 138.74 | 148,670 |
| October 29, 2025 | 139.78 | 139.73 | 139.73 | 139.78 | 139.64 | 283 |
| October 28, 2025 | 138.95 | 139.52 | 139.52 | 139.52 | 138.95 | 50,552 |
| October 27, 2025 | 138.83 | 138.95 | 138.95 | 138.95 | 138.73 | 1,344 |
| October 24, 2025 | 137.26 | 137.98 | 137.98 | 137.98 | 137.26 | 2,523 |
| October 23, 2025 | 136.14 | 136.68 | 136.68 | 136.68 | 136.14 | 9,467 |
| October 22, 2025 | 136.79 | 136.22 | 136.22 | 136.79 | 136.18 | 2,180 |
| October 21, 2025 | 136.7 | 136.7 | 136.7 | 136.7 | 136.69 | 3,036 |
| October 20, 2025 | 136.13 | 137.06 | 137.06 | 137.06 | 136.13 | 458 |
| October 17, 2025 | 133.63 | 134.79 | 134.79 | 135.26 | 133.63 | 7,718 |
| October 16, 2025 | 136.3 | 136.16 | 136.16 | 136.3 | 136.16 | 697 |
| October 15, 2025 | 135.9 | 136.24 | 136.24 | 136.24 | 135.84 | 57 |
| October 14, 2025 | 134.5 | 134.53 | 134.53 | 134.53 | 134.5 | 398 |
| October 13, 2025 | 135 | 134.97 | 134.97 | 135 | 134.56 | 9,110 |
| October 10, 2025 | 136.52 | 134.88 | 134.88 | 136.63 | 134.88 | 1,213 |
| October 09, 2025 | 137.28 | 136.53 | 136.53 | 137.28 | 136.53 | 1,840 |
| October 08, 2025 | 136.57 | 137.17 | 137.17 | 137.17 | 136.57 | 0 |
| October 07, 2025 | 137.04 | 136.59 | 136.59 | 137.29 | 136.59 | 1,280 |
| October 06, 2025 | 137.11 | 137.2 | 137.2 | 137.2 | 136.86 | 7,638 |
| October 03, 2025 | 137.25 | 137.16 | 137.16 | 137.25 | 137.16 | 944 |
| October 02, 2025 | 136.53 | 136.13 | 136.13 | 136.73 | 136.13 | 7,673 |
| October 01, 2025 | 134.88 | 135.88 | 135.88 | 135.88 | 134.83 | 55,825 |
| September 30, 2025 | 135.07 | 134.9 | 134.9 | 135.07 | 134.84 | 7,430 |
| September 29, 2025 | 135.18 | 135.15 | 135.15 | 135.43 | 135.13 | 3,761 |
| September 26, 2025 | 134.06 | 134.41 | 134.41 | 134.41 | 133.89 | 4,688 |
| September 25, 2025 | 134.45 | 133.73 | 133.73 | 134.45 | 133.73 | 5,344 |
| September 24, 2025 | 135.17 | 134.93 | 134.93 | 135.17 | 134.91 | 2,773 |
| September 23, 2025 | 135.79 | 135.69 | 135.69 | 135.86 | 135.69 | 1,846 |
| September 22, 2025 | 134.76 | 135.4 | 135.4 | 135.4 | 134.7 | 4,447 |
| September 19, 2025 | 135.02 | 134.7 | 134.7 | 135.02 | 134.7 | 414 |
| September 18, 2025 | 134.76 | 134.99 | 134.99 | 135.33 | 134.59 | 4,917 |
| September 17, 2025 | 134.42 | 134.21 | 134.21 | 134.49 | 134.21 | 34,857 |
| September 16, 2025 | 134.76 | 134.29 | 134.29 | 134.96 | 134.27 | 57,007 |
| September 15, 2025 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | 0 |
| September 12, 2025 | 133.89 | 133.86 | 133.86 | 133.89 | 133.86 | 1,402 |