141.04
-12.94(-8.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 151.24 | 141.04 | 141.04 | 152.12 | 139.14 | 639,800 |
| October 28, 2025 | 153.67 | 153.98 | 153.98 | 154.91 | 152 | 156,616 |
| October 27, 2025 | 153.08 | 153.84 | 153.84 | 154.43 | 151.52 | 185,900 |
| October 24, 2025 | 153.7 | 152.97 | 152.97 | 156.26 | 152.52 | 205,400 |
| October 23, 2025 | 152.09 | 153.04 | 153.04 | 153.69 | 150.4 | 195,700 |
| October 22, 2025 | 153.77 | 152.24 | 152.24 | 154.95 | 150.24 | 218,722 |
| October 21, 2025 | 153.09 | 153.08 | 153.08 | 153.99 | 150.99 | 254,728 |
| October 20, 2025 | 151.33 | 153.1 | 153.1 | 153.84 | 150.18 | 194,730 |
| October 17, 2025 | 147 | 151.33 | 151.33 | 151.55 | 144.3 | 230,400 |
| October 16, 2025 | 148.62 | 147.6 | 147.6 | 150.91 | 147.01 | 276,200 |
| October 15, 2025 | 150.35 | 148.62 | 148.62 | 152.65 | 148.01 | 309,529 |
| October 14, 2025 | 144.51 | 149.73 | 149.73 | 149.97 | 143.76 | 364,101 |
| October 13, 2025 | 142.54 | 145.11 | 145.11 | 145.61 | 142.47 | 268,000 |
| October 10, 2025 | 143.58 | 142.58 | 142.58 | 145.07 | 141.64 | 242,271 |
| October 09, 2025 | 146.14 | 143.59 | 143.59 | 146.9 | 143.58 | 256,349 |
| October 08, 2025 | 145.42 | 146.32 | 146.32 | 147.59 | 144.39 | 259,105 |
| October 07, 2025 | 150 | 144.59 | 144.59 | 150 | 142 | 423,310 |
| October 06, 2025 | 149.22 | 149.87 | 149.87 | 151.35 | 148.57 | 211,900 |
| October 03, 2025 | 149.95 | 148.49 | 148.49 | 150.9 | 148.46 | 360,300 |
| October 02, 2025 | 150.85 | 149.95 | 149.95 | 151.28 | 147.85 | 317,025 |
| October 01, 2025 | 152.1 | 150.28 | 150.28 | 152.93 | 149.09 | 297,969 |
| September 30, 2025 | 153.34 | 154.45 | 154.45 | 155.39 | 151.45 | 314,146 |
| September 29, 2025 | 152.74 | 153.55 | 153.55 | 154.47 | 150.75 | 456,400 |
| September 26, 2025 | 147.93 | 152.18 | 152.18 | 152.31 | 147.34 | 406,700 |
| September 25, 2025 | 144.96 | 147.88 | 147.88 | 148.23 | 144.45 | 315,563 |
| September 24, 2025 | 144.09 | 145.27 | 145.27 | 146.87 | 143.92 | 296,772 |
| September 23, 2025 | 142.93 | 144.09 | 144.09 | 144.77 | 141.11 | 881,900 |
| September 22, 2025 | 140.59 | 143.36 | 143.36 | 144.48 | 140.49 | 439,900 |
| September 19, 2025 | 140.19 | 140.59 | 140.59 | 141.68 | 138.86 | 918,821 |
| September 18, 2025 | 136.96 | 139.64 | 139.64 | 140.66 | 136.39 | 358,800 |
| September 17, 2025 | 135.53 | 136.11 | 136.11 | 137.37 | 134.9 | 232,400 |
| September 16, 2025 | 134.87 | 135.6 | 135.6 | 136.08 | 132 | 246,821 |
| September 15, 2025 | 137.89 | 135.41 | 135.41 | 137.89 | 133.95 | 256,500 |
| September 12, 2025 | 137.86 | 137.31 | 137.31 | 139.93 | 136.91 | 228,831 |
| September 11, 2025 | 133.55 | 138.6 | 138.6 | 138.99 | 131.82 | 416,613 |
| September 10, 2025 | 136.32 | 133.14 | 133.14 | 136.32 | 132.94 | 322,700 |
| September 09, 2025 | 136.51 | 136.2 | 136.2 | 136.61 | 134.22 | 317,900 |
| September 08, 2025 | 134.52 | 136.28 | 136.28 | 137.23 | 133.47 | 290,900 |
| September 05, 2025 | 135.06 | 134.45 | 134.45 | 136.36 | 132.54 | 239,500 |
| September 04, 2025 | 134.48 | 134.77 | 134.77 | 136.37 | 133.71 | 288,172 |
| September 03, 2025 | 132.31 | 134.43 | 134.43 | 135.08 | 132.31 | 424,245 |
| September 02, 2025 | 129.35 | 132.35 | 132.35 | 132.95 | 129.02 | 296,056 |
| August 29, 2025 | 131.7 | 130.95 | 130.95 | 132.13 | 130.2 | 317,039 |
| August 28, 2025 | 134.47 | 131.77 | 131.77 | 134.63 | 130 | 431,845 |
| August 27, 2025 | 135.67 | 134.58 | 134.58 | 136.74 | 134.28 | 389,641 |
| August 26, 2025 | 134.97 | 135.9 | 135.9 | 137.51 | 134.35 | 535,557 |
| August 25, 2025 | 135.22 | 135.33 | 135.33 | 137.21 | 134.26 | 379,637 |
| August 22, 2025 | 133.42 | 134.88 | 134.88 | 136.26 | 132.72 | 560,614 |
| August 21, 2025 | 130.77 | 132.89 | 132.89 | 133.54 | 129.03 | 269,414 |
| August 20, 2025 | 129.04 | 130.47 | 130.47 | 130.84 | 127.32 | 310,705 |
| August 19, 2025 | 128.53 | 129.24 | 129.24 | 129.48 | 127.8 | 234,500 |
| August 18, 2025 | 128.45 | 128.53 | 128.53 | 129.6 | 127.19 | 371,012 |
| August 15, 2025 | 128.88 | 128.8 | 128.8 | 129.15 | 126.31 | 336,915 |
| August 14, 2025 | 129.5 | 128.31 | 128.31 | 129.63 | 126.66 | 383,200 |
| August 13, 2025 | 128 | 129.19 | 129.19 | 131 | 126.72 | 551,100 |
| August 12, 2025 | 123.16 | 126.99 | 126.99 | 127.04 | 120.59 | 432,964 |
| August 11, 2025 | 121.27 | 120.22 | 120.22 | 122.25 | 117.87 | 494,605 |
| August 08, 2025 | 121.67 | 121.84 | 121.84 | 127 | 117 | 727,333 |
| August 07, 2025 | 118.88 | 119.23 | 119.23 | 122 | 117.02 | 960,680 |
| August 06, 2025 | 115.54 | 119.82 | 119.82 | 119.98 | 115.37 | 469,485 |