131.80
+0.74(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 130.69 | 131.8 | 131 | 131.8 | 130.41 | 30 |
| October 16, 2025 | 133.1 | 131.52 | 131.52 | 133.6 | 131.03 | 110 |
| October 15, 2025 | 133.21 | 133.27 | 133.27 | 134.46 | 132.8 | 155 |
| October 14, 2025 | 130.05 | 131.64 | 131.64 | 132.64 | 129.93 | 32 |
| October 13, 2025 | 130.32 | 132.7 | 132.7 | 132.7 | 129.95 | 291 |
| October 10, 2025 | 130.92 | 129.57 | 129.57 | 131.72 | 129.57 | 60 |
| October 09, 2025 | 133.19 | 130.9 | 130.9 | 133.54 | 129.78 | 261 |
| October 08, 2025 | 131 | 132.48 | 132.48 | 132.49 | 129.62 | 79 |
| October 07, 2025 | 130.34 | 130.67 | 130.67 | 130.67 | 129.37 | 229 |
| October 06, 2025 | 129.45 | 129.18 | 129.18 | 129.85 | 129.07 | 473 |
| October 03, 2025 | 129.52 | 129.96 | 130.11 | 130.27 | 128.92 | 1,080 |
| October 02, 2025 | 129.96 | 128.89 | 128.89 | 131.48 | 127.87 | 362 |
| October 01, 2025 | 129.75 | 131.14 | 131.14 | 131.45 | 129.2 | 1,187 |
| September 30, 2025 | 130.53 | 130.3 | 130.04 | 130.87 | 129.95 | 675 |
| September 29, 2025 | 131.66 | 129.71 | 129.45 | 131.66 | 129.71 | 269 |
| September 26, 2025 | 129.15 | 128.88 | 128.98 | 129.92 | 128.53 | 129 |
| September 25, 2025 | 130.17 | 128.07 | 128.07 | 130.17 | 128 | 545 |
| September 24, 2025 | 130.18 | 130.82 | 130.82 | 131.52 | 130.18 | 298 |
| September 23, 2025 | 133.1 | 130.63 | 130.63 | 133.25 | 130.63 | 81 |
| September 22, 2025 | 132 | 131.9 | 131.9 | 132.44 | 130.9 | 133 |
| September 19, 2025 | 133.64 | 132.62 | 132.62 | 134.18 | 131.95 | 31 |
| September 18, 2025 | 128.21 | 133 | 133 | 133 | 127.22 | 406 |
| September 17, 2025 | 127.2 | 129.2 | 129.2 | 129.23 | 126.59 | 84 |
| September 16, 2025 | 127.7 | 127.13 | 127.13 | 128.24 | 126.9 | 89 |
| September 15, 2025 | 127.17 | 128.17 | 128.17 | 128.74 | 126.92 | 166 |
| September 12, 2025 | 126.65 | 127.46 | 127.46 | 128 | 126.65 | 133 |
| September 11, 2025 | 126.46 | 127.47 | 127.47 | 127.6 | 125.45 | 108 |
| September 10, 2025 | 125.46 | 125.32 | 125.32 | 125.72 | 124.32 | 158 |
| September 09, 2025 | 127.07 | 124.85 | 124.85 | 127.07 | 124.77 | 466 |
| September 08, 2025 | 128.79 | 127.1 | 127.1 | 128.79 | 126.6 | 2,635 |
| September 05, 2025 | 126.66 | 126.11 | 126.11 | 126.84 | 125.08 | 31 |
| September 04, 2025 | 124.69 | 124.78 | 124.78 | 125.01 | 123.8 | 150 |
| September 03, 2025 | 125.11 | 125.06 | 125.06 | 125.53 | 124.17 | 145 |
| September 02, 2025 | 124.09 | 124.26 | 124.26 | 124.79 | 123.33 | 584 |
| August 29, 2025 | 125.97 | 124.52 | 124.52 | 126 | 124.52 | 285 |
| August 28, 2025 | 126.18 | 126.1 | 126.1 | 126.18 | 124.97 | 35 |
| August 27, 2025 | 126.27 | 126.02 | 126.02 | 126.27 | 125.09 | 47 |
| August 26, 2025 | 125.31 | 125.35 | 125.35 | 125.35 | 125.28 | 896 |
| August 22, 2025 | 123.47 | 123.56 | 124.39 | 124.41 | 122 | 717 |
| August 21, 2025 | 120.09 | 120.86 | 120.86 | 121.81 | 120.09 | 19,854 |
| August 20, 2025 | 120.64 | 120.65 | 120.65 | 120.65 | 119.52 | 160 |
| August 19, 2025 | 120.36 | 120.47 | 120.47 | 120.94 | 120.09 | 65 |
| August 18, 2025 | 119.58 | 120.35 | 120.35 | 120.35 | 119.58 | 216 |
| August 15, 2025 | 120.39 | 119.28 | 119.28 | 120.93 | 119.28 | 25 |
| August 14, 2025 | 122.16 | 120.71 | 120.71 | 122.16 | 120.71 | 129 |
| August 13, 2025 | 121.1 | 120.57 | 120.57 | 122 | 120.57 | 249 |
| August 12, 2025 | 120.65 | 120.37 | 120.37 | 120.65 | 119.35 | 61 |
| August 11, 2025 | 118.83 | 119.08 | 119.08 | 119.08 | 118.52 | 62 |
| August 08, 2025 | 119.39 | 118.98 | 118.98 | 119.39 | 118.98 | 1,103 |
| August 07, 2025 | 119.17 | 119.01 | 119.01 | 119.26 | 118.96 | 51 |
| August 06, 2025 | 119 | 119.06 | 119.06 | 119.61 | 117.91 | 726 |
| August 05, 2025 | 116.43 | 119.78 | 119.78 | 121.06 | 114.24 | 561 |
| August 04, 2025 | 112.08 | 111.41 | 111.41 | 112.59 | 111.3 | 725 |
| August 01, 2025 | 111.04 | 110 | 110 | 111.04 | 108.76 | 32 |
| July 31, 2025 | 112.52 | 112.83 | 112.83 | 113.7 | 112.26 | 45 |
| July 30, 2025 | 113.47 | 113.02 | 113.02 | 113.47 | 113.02 | 108 |
| July 29, 2025 | 114.53 | 113.62 | 113.62 | 114.63 | 113.62 | 13 |
| July 28, 2025 | 117.5 | 114.53 | 114.53 | 117.5 | 114.45 | 973 |
| July 25, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 187 |
| July 24, 2025 | 113.05 | 113.35 | 113.35 | 113.46 | 112.47 | 131 |