130.84
+1.34(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 130.19 | 130.84 | 130.84 | 131.59 | 129.71 | 1.45M |
| November 06, 2025 | 131.17 | 129.5 | 129.5 | 132.44 | 129.31 | 1.42M |
| November 05, 2025 | 130.02 | 130.97 | 130.97 | 132.58 | 129.4 | 2.95M |
| November 04, 2025 | 127.4 | 128.08 | 128.08 | 129.66 | 126.79 | 2.66M |
| November 03, 2025 | 128.28 | 125.97 | 125.97 | 128.42 | 125.49 | 1.91M |
| October 31, 2025 | 125.77 | 128.43 | 128.43 | 128.75 | 123.9 | 2.81M |
| October 30, 2025 | 130.13 | 126.7 | 126.7 | 131.05 | 126.45 | 2.3M |
| October 29, 2025 | 133.86 | 130.06 | 130.06 | 134.46 | 129.96 | 2.21M |
| October 28, 2025 | 137.9 | 134.81 | 134.81 | 139.59 | 134.31 | 2.03M |
| October 27, 2025 | 139.03 | 137.99 | 137.99 | 140.5 | 135.4 | 3.44M |
| October 24, 2025 | 143.49 | 141.59 | 141.59 | 143.49 | 141.51 | 966,500 |
| October 23, 2025 | 144.24 | 142.58 | 142.58 | 144.88 | 141.65 | 746,416 |
| October 22, 2025 | 143.33 | 143.73 | 143.73 | 145.42 | 142.85 | 828,400 |
| October 21, 2025 | 145.45 | 144.16 | 144.16 | 145.64 | 142.8 | 1.1M |
| October 20, 2025 | 143.99 | 145.43 | 145.43 | 145.61 | 143.02 | 1.11M |
| October 17, 2025 | 143.53 | 143.81 | 143.81 | 144.82 | 142.82 | 1.31M |
| October 16, 2025 | 142.23 | 143.21 | 143.21 | 144.29 | 142.23 | 845,578 |
| October 15, 2025 | 141.49 | 142.53 | 142.53 | 143.11 | 141.02 | 1.01M |
| October 14, 2025 | 139.96 | 141.56 | 141.56 | 143.53 | 139.5 | 1.63M |
| October 13, 2025 | 141 | 139.63 | 139.63 | 141.99 | 139.21 | 1.32M |
| October 10, 2025 | 141.75 | 142.98 | 142.98 | 144.04 | 140.14 | 1.51M |
| October 09, 2025 | 141.45 | 141.05 | 141.05 | 141.75 | 140.2 | 988,764 |
| October 08, 2025 | 143.51 | 141.03 | 141.03 | 143.51 | 140.2 | 952,600 |
| October 07, 2025 | 139.38 | 142.51 | 142.51 | 142.97 | 139.12 | 1.82M |
| October 06, 2025 | 137.75 | 138.94 | 138.94 | 138.99 | 136.67 | 1.56M |
| October 03, 2025 | 135.57 | 137.75 | 137.75 | 138.22 | 135.57 | 967,204 |
| October 02, 2025 | 135.49 | 135.59 | 135.59 | 137.12 | 135.02 | 1.11M |
| October 01, 2025 | 139.4 | 136.07 | 136.07 | 139.62 | 136.03 | 1.25M |
| September 30, 2025 | 137.41 | 139.19 | 139.19 | 139.42 | 137.13 | 1.43M |
| September 29, 2025 | 136.16 | 137.04 | 137.04 | 137.28 | 135.04 | 1.2M |
| September 26, 2025 | 135.28 | 136.36 | 136.36 | 136.52 | 135.21 | 911,100 |
| September 25, 2025 | 137.66 | 135.1 | 135.1 | 138.13 | 135.03 | 1.43M |
| September 24, 2025 | 136.42 | 136.41 | 136.41 | 137.1 | 135.28 | 1.7M |
| September 23, 2025 | 134.89 | 137.18 | 137.18 | 137.35 | 133.86 | 1.25M |
| September 22, 2025 | 135.07 | 135.05 | 135.05 | 136.24 | 134.79 | 1.02M |
| September 19, 2025 | 135.01 | 135.06 | 135.06 | 135.66 | 134.38 | 2.66M |
| September 18, 2025 | 134.13 | 135.39 | 135.39 | 135.79 | 133.3 | 1.2M |
| September 17, 2025 | 136.84 | 136.09 | 136.09 | 137.94 | 135.88 | 1.02M |
| September 16, 2025 | 137.4 | 136.25 | 136.25 | 138.3 | 136.18 | 1.06M |
| September 15, 2025 | 139.3 | 137.58 | 137.58 | 139.65 | 137.24 | 1.08M |
| September 12, 2025 | 138.5 | 139.28 | 139.28 | 139.89 | 138.21 | 994,600 |
| September 11, 2025 | 138.75 | 139.63 | 139.63 | 139.76 | 137.67 | 926,642 |
| September 10, 2025 | 140.21 | 138.5 | 138.5 | 140.48 | 137.53 | 990,000 |
| September 09, 2025 | 139.53 | 140.09 | 140.09 | 140.6 | 138.73 | 725,591 |
| September 08, 2025 | 142.65 | 140.02 | 140.02 | 143.23 | 139.02 | 1.33M |
| September 05, 2025 | 142.5 | 143.6 | 143.6 | 143.6 | 141.58 | 782,168 |
| September 04, 2025 | 141.98 | 141.57 | 141.57 | 142.45 | 140.74 | 1.13M |
| September 03, 2025 | 140.84 | 140.7 | 140.7 | 141.37 | 139.81 | 1.05M |
| September 02, 2025 | 142.99 | 141.41 | 141.41 | 143.74 | 140.99 | 1.02M |
| August 29, 2025 | 143.08 | 143.51 | 143.51 | 144.54 | 142.94 | 941,303 |
| August 28, 2025 | 144.2 | 142.93 | 142.93 | 144.36 | 142.86 | 947,800 |
| August 27, 2025 | 143.84 | 144.75 | 144.75 | 144.96 | 143.16 | 1.21M |
| August 26, 2025 | 144.37 | 143.95 | 143.95 | 144.63 | 143.05 | 1.76M |
| August 25, 2025 | 145.54 | 144.4 | 144.4 | 146.29 | 144.07 | 854,961 |
| August 22, 2025 | 146.45 | 146.2 | 146.2 | 147.84 | 145.12 | 963,951 |
| August 21, 2025 | 145.31 | 145.87 | 145.87 | 146.22 | 145.25 | 849,100 |
| August 20, 2025 | 146.07 | 145.62 | 145.62 | 147.87 | 145.36 | 1.11M |
| August 19, 2025 | 142.92 | 145.21 | 145.21 | 145.28 | 142.92 | 1.56M |
| August 18, 2025 | 144.32 | 142.66 | 142.66 | 144.8 | 142.63 | 900,100 |
| August 15, 2025 | 142.94 | 143.92 | 143.92 | 144.98 | 142.89 | 923,760 |