145.72
-0.77(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 147.37 | 146.51 | 146.51 | 147.73 | 144.39 | 1,553 |
| October 20, 2025 | 144.84 | 146.49 | 146.66 | 147.45 | 142.19 | 4,742 |
| October 17, 2025 | 140.5 | 143.1 | 143.1 | 144.2 | 140.5 | 1,910 |
| October 16, 2025 | 144.05 | 142.43 | 142.43 | 147.48 | 141.89 | 3,188 |
| October 15, 2025 | 145.02 | 142.7 | 142.7 | 145.19 | 142.28 | 617 |
| October 14, 2025 | 144.34 | 143.65 | 143.65 | 146.5 | 142.3 | 1,818 |
| October 13, 2025 | 145.03 | 146 | 146 | 147.52 | 145.03 | 1,317 |
| October 10, 2025 | 150 | 146.5 | 146.5 | 150.16 | 145.1 | 1,101 |
| October 09, 2025 | 152.57 | 149.08 | 149.08 | 152.57 | 148.49 | 2,172 |
| October 08, 2025 | 151.48 | 151.12 | 151.12 | 152.21 | 149.68 | 2,631 |
| October 07, 2025 | 154.21 | 154.16 | 153.5 | 154.61 | 152.06 | 1,437 |
| October 06, 2025 | 160.64 | 153.52 | 153.52 | 160.64 | 153.16 | 5,189 |
| October 03, 2025 | 154.78 | 160 | 160 | 160.07 | 154.78 | 4,411 |
| October 02, 2025 | 156.79 | 152.47 | 152.47 | 157.99 | 152.2 | 4,493 |
| October 01, 2025 | 140.88 | 149.62 | 149.62 | 151.6 | 140 | 20,471 |
| September 30, 2025 | 138.52 | 140.53 | 140.53 | 140.53 | 137.03 | 8,085 |
| September 29, 2025 | 137.13 | 137.85 | 137.85 | 137.85 | 135.65 | 1,554 |
| September 26, 2025 | 137.63 | 137.13 | 137.13 | 137.63 | 136.06 | 821 |
| September 25, 2025 | 138.59 | 136.56 | 136.63 | 140.29 | 136.56 | 2,234 |
| September 24, 2025 | 140 | 137.13 | 137.13 | 140 | 136.38 | 1,641 |
| September 23, 2025 | 140.54 | 139.4 | 139.4 | 141.08 | 139.4 | 939 |
| September 22, 2025 | 141.9 | 140.54 | 140.54 | 142.6 | 140.1 | 3,567 |
| September 19, 2025 | 143.96 | 142.72 | 142.72 | 144.36 | 141.64 | 1,028 |
| September 18, 2025 | 146 | 143.95 | 143.95 | 146.44 | 143.61 | 544 |
| September 17, 2025 | 144 | 146.12 | 146.12 | 146.12 | 143.9 | 3,721 |
| September 16, 2025 | 143.42 | 144.49 | 144.49 | 146.49 | 143.32 | 684 |
| September 15, 2025 | 146 | 142.41 | 142.41 | 146 | 141.25 | 1,966 |
| September 12, 2025 | 149.22 | 145.73 | 145.73 | 150 | 145.51 | 3,860 |
| September 11, 2025 | 144.06 | 145.99 | 145.99 | 146.5 | 142.84 | 3,168 |
| September 10, 2025 | 144.2 | 141.96 | 141.96 | 144.2 | 139.57 | 993 |
| September 09, 2025 | 142.01 | 142.19 | 142.19 | 143.07 | 140.78 | 273 |
| September 08, 2025 | 139.82 | 138.37 | 138.37 | 142.98 | 138.05 | 2,076 |
| September 05, 2025 | 140.13 | 142.88 | 141.83 | 144.21 | 140.13 | 3,215 |
| September 04, 2025 | 142.34 | 138.34 | 138.34 | 142.45 | 137.16 | 1,436 |
| September 03, 2025 | 139.71 | 141.73 | 141.73 | 145.2 | 139.56 | 9,185 |
| September 02, 2025 | 133.98 | 138 | 138 | 139.52 | 133.55 | 7,561 |
| August 29, 2025 | 133 | 133.49 | 133.49 | 133.49 | 132.23 | 229 |
| August 28, 2025 | 136.36 | 133.49 | 133.49 | 136.4 | 133.33 | 4,521 |
| August 27, 2025 | 136.53 | 137.38 | 137.38 | 138.33 | 136 | 938 |
| August 26, 2025 | 135.85 | 136.49 | 136.49 | 137.21 | 135.22 | 592 |
| August 22, 2025 | 140.35 | 139 | 139 | 142.1 | 139 | 3,483 |
| August 21, 2025 | 138.26 | 138.98 | 138.98 | 140.27 | 137.59 | 2,950 |
| August 20, 2025 | 140 | 138.28 | 138.28 | 140.13 | 137.2 | 1,682 |
| August 19, 2025 | 137 | 139.45 | 139.45 | 139.47 | 136.26 | 3,915 |
| August 18, 2025 | 139.62 | 137.44 | 137.44 | 141.27 | 137.2 | 2,515 |
| August 15, 2025 | 136.3 | 137.63 | 137.63 | 137.67 | 135.84 | 650 |
| August 14, 2025 | 134.51 | 134.84 | 134.84 | 134.84 | 132.43 | 1,455 |
| August 13, 2025 | 130.13 | 133.66 | 133.99 | 135.12 | 129.38 | 3,604 |
| August 12, 2025 | 128.99 | 129.16 | 129.16 | 130.74 | 128.12 | 4,252 |
| August 11, 2025 | 135 | 131.17 | 131.17 | 138.99 | 128.59 | 958 |
| August 08, 2025 | 127.5 | 129.97 | 128.36 | 129.97 | 127 | 1,321 |
| August 07, 2025 | 129.93 | 127.89 | 127.89 | 130.98 | 127.79 | 3,442 |
| August 06, 2025 | 132.76 | 129.5 | 129.5 | 133.5 | 129.5 | 5,739 |
| August 05, 2025 | 131.77 | 133.38 | 133.38 | 134.01 | 131.74 | 6,575 |
| August 04, 2025 | 132.06 | 131.99 | 131.99 | 133.65 | 130.59 | 4,146 |
| August 01, 2025 | 129.25 | 127.53 | 127.53 | 129.43 | 124.73 | 4,360 |
| July 31, 2025 | 129.01 | 128.21 | 128.21 | 135.5 | 127.83 | 9,658 |
| July 30, 2025 | 129.18 | 128.63 | 128.63 | 129.33 | 127.76 | 1,066 |
| July 29, 2025 | 128.32 | 128.91 | 128.99 | 129.17 | 127.6 | 2,370 |
| July 28, 2025 | 131.35 | 129.77 | 129.77 | 131.53 | 129.36 | 2,521 |