140.86
+1.25(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 140.35 | 140.86 | 140.86 | 144.15 | 139.65 | 677,400 |
| November 11, 2025 | 137.21 | 139.61 | 139.61 | 142.19 | 137 | 551,700 |
| November 10, 2025 | 138.97 | 137.8 | 137.8 | 140.38 | 136.94 | 530,613 |
| November 07, 2025 | 138.95 | 138.24 | 138.24 | 139.5 | 134.49 | 401,599 |
| November 06, 2025 | 135.66 | 139.41 | 139.41 | 141.36 | 133.01 | 572,925 |
| November 05, 2025 | 134.66 | 135.69 | 135.69 | 135.8 | 131.49 | 577,500 |
| November 04, 2025 | 134.01 | 134.93 | 134.93 | 136.1 | 131.51 | 679,237 |
| November 03, 2025 | 123.9 | 135.75 | 135.75 | 137.85 | 123.5 | 1.24M |
| October 31, 2025 | 132.21 | 134.99 | 134.99 | 135.72 | 132 | 508,200 |
| October 30, 2025 | 132.66 | 133.15 | 133.15 | 136.24 | 131.01 | 405,250 |
| October 29, 2025 | 133.1 | 133.33 | 133.33 | 134.91 | 129.4 | 406,700 |
| October 28, 2025 | 133.55 | 133.51 | 133.51 | 136.23 | 132.61 | 515,000 |
| October 27, 2025 | 130.2 | 134.68 | 134.68 | 134.99 | 130.2 | 454,852 |
| October 24, 2025 | 127.28 | 129.55 | 129.55 | 130.63 | 127.17 | 530,600 |
| October 23, 2025 | 130.2 | 127.06 | 127.06 | 130.4 | 126.8 | 294,252 |
| October 22, 2025 | 130.51 | 129.72 | 129.72 | 131.74 | 127.49 | 395,800 |
| October 21, 2025 | 131.25 | 131.39 | 131.39 | 131.8 | 128.48 | 342,014 |
| October 20, 2025 | 129.71 | 131.6 | 131.6 | 134.36 | 126.3 | 814,640 |
| October 17, 2025 | 124.18 | 127.94 | 127.94 | 128.23 | 124.18 | 335,277 |
| October 16, 2025 | 129.91 | 125 | 125 | 130.81 | 124.02 | 495,705 |
| October 15, 2025 | 123.42 | 129.58 | 129.58 | 130.35 | 123.42 | 686,545 |
| October 14, 2025 | 120.65 | 123.52 | 123.52 | 124.39 | 120.12 | 292,015 |
| October 13, 2025 | 122.04 | 121.15 | 121.15 | 122.27 | 119.2 | 571,800 |
| October 10, 2025 | 122.52 | 121.71 | 121.71 | 122.98 | 120.42 | 315,042 |
| October 09, 2025 | 118.71 | 122.52 | 122.52 | 124.13 | 118.71 | 648,084 |
| October 08, 2025 | 119.15 | 118.71 | 118.71 | 120.03 | 117.3 | 327,240 |
| October 07, 2025 | 119.81 | 118.64 | 118.64 | 120.79 | 117.5 | 402,305 |
| October 06, 2025 | 120.64 | 119.94 | 119.94 | 120.91 | 119.17 | 543,700 |
| October 03, 2025 | 120.09 | 120.3 | 120.3 | 122.14 | 119.72 | 322,318 |
| October 02, 2025 | 118.14 | 119.94 | 119.94 | 120.8 | 117.6 | 452,742 |
| October 01, 2025 | 121.48 | 118.57 | 118.57 | 124.53 | 118.1 | 520,609 |
| September 30, 2025 | 118.48 | 121.45 | 121.45 | 121.47 | 117.5 | 402,100 |
| September 29, 2025 | 117.56 | 117.62 | 117.62 | 119.68 | 116.18 | 321,160 |
| September 26, 2025 | 116.15 | 116.76 | 116.76 | 117.84 | 115.72 | 345,000 |
| September 25, 2025 | 118.49 | 116.01 | 116.01 | 118.99 | 115.31 | 424,300 |
| September 24, 2025 | 117.93 | 118.77 | 118.77 | 119.04 | 116.68 | 332,700 |
| September 23, 2025 | 117.5 | 118.19 | 118.19 | 119.35 | 116.5 | 432,600 |
| September 22, 2025 | 116.64 | 117.49 | 117.49 | 117.79 | 114.91 | 526,015 |
| September 19, 2025 | 118.71 | 115.95 | 115.95 | 119.21 | 115.76 | 616,500 |
| September 18, 2025 | 116.37 | 118.63 | 118.63 | 118.77 | 115.56 | 517,600 |
| September 17, 2025 | 114.48 | 116.62 | 116.62 | 118.43 | 113.85 | 568,929 |
| September 16, 2025 | 116.19 | 114.1 | 114.1 | 116.87 | 112.79 | 727,453 |
| September 15, 2025 | 117.98 | 116.78 | 116.78 | 118.83 | 116.34 | 444,621 |
| September 12, 2025 | 122.65 | 118.42 | 118.42 | 123.04 | 117.75 | 700,800 |
| September 11, 2025 | 123.69 | 122.96 | 122.96 | 124.51 | 122.03 | 564,824 |
| September 10, 2025 | 128.08 | 124.12 | 124.12 | 128.08 | 123.96 | 478,648 |
| September 09, 2025 | 129.31 | 125.68 | 125.68 | 130 | 123.54 | 809,279 |
| September 08, 2025 | 124.26 | 129.29 | 129.29 | 129.43 | 124.2 | 751,543 |
| September 05, 2025 | 124.29 | 125.17 | 125.17 | 125.25 | 122.56 | 493,507 |
| September 04, 2025 | 121.81 | 124.41 | 124.41 | 124.52 | 121.75 | 470,745 |
| September 03, 2025 | 123.52 | 122 | 122 | 124.48 | 120.72 | 576,608 |
| September 02, 2025 | 121.41 | 123.47 | 123.47 | 124.61 | 121.29 | 894,772 |
| August 29, 2025 | 121.75 | 121.28 | 121.28 | 122.28 | 119.93 | 351,700 |
| August 28, 2025 | 121.9 | 121.75 | 121.75 | 122.62 | 120.75 | 369,700 |
| August 27, 2025 | 121.17 | 121.86 | 121.86 | 123.59 | 120.48 | 1.04M |
| August 26, 2025 | 116.24 | 121.15 | 121.15 | 121.5 | 116.15 | 547,500 |
| August 25, 2025 | 118.61 | 116.31 | 116.31 | 119.75 | 115.99 | 315,822 |
| August 22, 2025 | 118.43 | 118.51 | 118.51 | 120.5 | 117.58 | 721,868 |
| August 21, 2025 | 116.99 | 117.14 | 117.14 | 117.29 | 114.49 | 456,373 |
| August 20, 2025 | 112.27 | 116.99 | 116.99 | 117.13 | 111.55 | 663,262 |