127.06
-2.66(-2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 19, 2025 | 111 | 111.29 | 111.29 | 112.09 | 109.6 | 618,233 |
| August 18, 2025 | 109.82 | 111.13 | 111.13 | 112.47 | 109.4 | 695,367 |
| August 15, 2025 | 108.37 | 109.22 | 109.22 | 110.05 | 108.23 | 367,928 |
| August 14, 2025 | 109.17 | 108.75 | 108.75 | 110.26 | 107.81 | 426,805 |
| August 13, 2025 | 105 | 109.39 | 109.39 | 110.34 | 104.15 | 589,400 |
| August 12, 2025 | 104.16 | 105.23 | 105.23 | 105.49 | 103.4 | 428,612 |
| August 11, 2025 | 104.91 | 103.96 | 103.96 | 105.5 | 102.67 | 307,042 |
| August 08, 2025 | 104.74 | 104.8 | 104.8 | 105.95 | 103.28 | 311,400 |
| August 07, 2025 | 103.53 | 104.32 | 104.32 | 104.42 | 101.88 | 411,158 |
| August 06, 2025 | 102.37 | 103.26 | 103.26 | 104.35 | 101.11 | 553,819 |
| August 05, 2025 | 106.12 | 103.59 | 103.59 | 106.99 | 102.33 | 922,000 |
| August 04, 2025 | 108 | 106.54 | 106.54 | 109.88 | 96.09 | 1.09M |
| August 01, 2025 | 101.31 | 103.02 | 103.02 | 103.33 | 100.22 | 838,863 |
| July 31, 2025 | 102.15 | 101.38 | 101.38 | 103.49 | 101.22 | 781,913 |