147.96
+1.85(+1.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 147.94 | 147.96 | 147.96 | 150.5 | 146.09 | 91,329 |
October 17, 2025 | 147.3 | 146.11 | 146.11 | 151.52 | 144.69 | 130,404 |
October 16, 2025 | 151.33 | 148.88 | 148.88 | 152.71 | 148.21 | 139,029 |
October 15, 2025 | 147.44 | 150.77 | 150.77 | 152.85 | 147.44 | 129,300 |
October 14, 2025 | 142.66 | 147.14 | 147.07 | 150 | 140.84 | 138,839 |
October 13, 2025 | 139.1 | 145.02 | 144.95 | 145.44 | 139.1 | 195,850 |
October 10, 2025 | 144.43 | 137.73 | 137.73 | 144.92 | 137.36 | 143,549 |
October 09, 2025 | 146.33 | 142.94 | 142.94 | 149.16 | 142.21 | 161,714 |
October 08, 2025 | 142.88 | 146.89 | 146.89 | 149.06 | 140 | 208,000 |
October 07, 2025 | 141.34 | 141.25 | 141.25 | 142.75 | 139.81 | 203,117 |
October 06, 2025 | 140.11 | 141.12 | 141.12 | 143.67 | 137.95 | 120,148 |
October 03, 2025 | 143.77 | 138.97 | 138.97 | 144.14 | 138.51 | 107,547 |
October 02, 2025 | 142.51 | 142.44 | 142.44 | 144.65 | 130.87 | 118,400 |
October 01, 2025 | 140.09 | 142.5 | 142.5 | 143.62 | 136.59 | 96,900 |
September 30, 2025 | 139.86 | 141.02 | 141.02 | 141.35 | 139.53 | 118,800 |
September 29, 2025 | 142.86 | 140.37 | 140.37 | 144.86 | 140.14 | 75,932 |
September 26, 2025 | 142.64 | 142.84 | 142.84 | 149.43 | 140.2 | 94,544 |
September 25, 2025 | 140.57 | 142.72 | 142.72 | 143.86 | 139.09 | 95,000 |
September 24, 2025 | 147.76 | 142.27 | 142.27 | 149.31 | 141.97 | 92,041 |
September 23, 2025 | 146.3 | 146.79 | 146.79 | 150.2 | 144.9 | 104,716 |
September 22, 2025 | 141.94 | 146.51 | 146.51 | 147.71 | 141.43 | 126,600 |
September 19, 2025 | 151.13 | 142.08 | 142.08 | 151.93 | 141.51 | 242,632 |
September 18, 2025 | 146.45 | 150.97 | 150.97 | 152.45 | 146.45 | 128,800 |
September 17, 2025 | 147.67 | 144.6 | 144.6 | 148.2 | 144.42 | 64,801 |
September 16, 2025 | 146.77 | 148.78 | 148.78 | 149.41 | 145.88 | 105,600 |
September 15, 2025 | 142.78 | 145.86 | 145.86 | 146.23 | 141.95 | 75,100 |
September 12, 2025 | 147.5 | 141.73 | 141.73 | 148.7 | 141.2 | 62,130 |
September 11, 2025 | 146.79 | 148.32 | 148.32 | 150.67 | 146.13 | 135,000 |
September 10, 2025 | 142.87 | 145.68 | 145.68 | 146 | 142.87 | 84,737 |
September 09, 2025 | 140.37 | 143.15 | 143.15 | 144.11 | 138.85 | 74,600 |
September 08, 2025 | 144.92 | 141.51 | 141.51 | 145.74 | 141.23 | 71,632 |
September 05, 2025 | 144.22 | 143.88 | 143.88 | 145.79 | 140.61 | 172,000 |
September 04, 2025 | 138.2 | 143.06 | 143.06 | 143.5 | 138.2 | 142,826 |
September 03, 2025 | 137 | 138.07 | 138.07 | 138.75 | 136.55 | 164,200 |
September 02, 2025 | 131.77 | 135.97 | 135.97 | 136.62 | 130.13 | 92,508 |
August 29, 2025 | 136.97 | 134.56 | 134.56 | 137 | 133.74 | 90,506 |
August 28, 2025 | 141.16 | 136.29 | 136.29 | 141.72 | 135.9 | 93,132 |
August 27, 2025 | 138.93 | 140.42 | 140.42 | 141.8 | 138.75 | 181,747 |
August 26, 2025 | 137.03 | 139.31 | 139.31 | 140.25 | 136.44 | 150,100 |
August 25, 2025 | 132.9 | 137.03 | 137.03 | 137.37 | 131.97 | 214,240 |
August 22, 2025 | 130.1 | 132.6 | 132.6 | 134.42 | 129.12 | 183,845 |
August 21, 2025 | 128.55 | 128.91 | 128.91 | 129.84 | 127.98 | 79,205 |
August 20, 2025 | 127.04 | 128.41 | 128.41 | 128.78 | 124.42 | 91,100 |
August 19, 2025 | 131.25 | 127.8 | 127.8 | 131.36 | 127.6 | 92,490 |
August 18, 2025 | 131.49 | 131.57 | 131.57 | 132.85 | 127.98 | 91,824 |
August 15, 2025 | 132.68 | 131.03 | 131.03 | 132.75 | 130.58 | 151,733 |
August 14, 2025 | 133.07 | 132.13 | 132.13 | 133.4 | 130.07 | 132,547 |
August 13, 2025 | 135.5 | 134.58 | 134.58 | 136.56 | 133.38 | 131,200 |
August 12, 2025 | 129.51 | 134.66 | 134.66 | 135.27 | 126.05 | 196,700 |
August 11, 2025 | 132.34 | 128.22 | 128.22 | 133.04 | 127.01 | 147,800 |
August 08, 2025 | 133.83 | 132.58 | 132.58 | 136.1 | 132.58 | 156,500 |
August 07, 2025 | 132.93 | 132.61 | 132.61 | 134.45 | 131.91 | 100,300 |
August 06, 2025 | 131.58 | 131.1 | 131.1 | 132.4 | 129.59 | 65,800 |
August 05, 2025 | 132.37 | 131.71 | 131.71 | 134.74 | 129.7 | 179,807 |
August 04, 2025 | 127.88 | 131.51 | 131.51 | 132.47 | 126.35 | 221,804 |
August 01, 2025 | 126.03 | 127.5 | 127.5 | 128.73 | 123.14 | 201,500 |
July 31, 2025 | 127.07 | 130.04 | 130.04 | 131.1 | 126 | 210,800 |
July 30, 2025 | 130.7 | 125.91 | 125.91 | 131.68 | 124.63 | 186,500 |
July 29, 2025 | 128 | 130.49 | 130.49 | 130.5 | 124.9 | 242,143 |
July 28, 2025 | 120.29 | 126.75 | 126.75 | 127.65 | 118.08 | 312,426 |