152.21
-1.84(-1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 154.52 | 152.21 | 152.21 | 154.57 | 151.97 | 1.37M |
| October 06, 2025 | 159.6 | 154.05 | 154.05 | 159.7 | 153.1 | 1.82M |
| October 03, 2025 | 156.46 | 159.88 | 159.88 | 160.2 | 155.97 | 2.88M |
| October 02, 2025 | 154 | 155.25 | 155.25 | 157.85 | 152.22 | 2.88M |
| October 01, 2025 | 140.82 | 154.22 | 154.22 | 154.44 | 140.7 | 4.06M |
| September 30, 2025 | 138.46 | 140.08 | 140.08 | 141.04 | 136.94 | 1.37M |
| September 29, 2025 | 137.49 | 138.52 | 138.52 | 138.8 | 135.39 | 1.29M |
| September 26, 2025 | 136.79 | 137.37 | 137.37 | 138 | 135.81 | 1.68M |
| September 25, 2025 | 138.4 | 135.67 | 135.67 | 140.67 | 135.41 | 1.26M |
| September 24, 2025 | 138.52 | 137.67 | 137.67 | 139.28 | 136.2 | 1.31M |
| September 23, 2025 | 140.27 | 139.31 | 139.31 | 141.38 | 138.73 | 1.1M |
| September 22, 2025 | 142.12 | 140.66 | 140.66 | 142.64 | 140.02 | 1.45M |
| September 19, 2025 | 143.96 | 142.5 | 142.5 | 144.43 | 141.49 | 3.75M |
| September 18, 2025 | 146.3 | 143.81 | 143.81 | 146.45 | 143.37 | 1.51M |
| September 17, 2025 | 143.48 | 144.87 | 144.87 | 146.68 | 143.39 | 1.5M |
| September 16, 2025 | 143.51 | 143.68 | 143.68 | 147.23 | 143.02 | 1.94M |
| September 15, 2025 | 144.82 | 143.32 | 143.32 | 145.99 | 141.12 | 1.43M |
| September 12, 2025 | 148.08 | 144.86 | 144.86 | 150.28 | 144.84 | 1.81M |
| September 11, 2025 | 143.47 | 148.84 | 148.84 | 149.07 | 142.86 | 1.71M |
| September 10, 2025 | 143 | 142.61 | 142.61 | 143.45 | 139.54 | 1.28M |
| September 09, 2025 | 141.16 | 143.6 | 143.6 | 143.74 | 140.51 | 1.49M |
| September 08, 2025 | 140 | 141.35 | 141.35 | 143.23 | 137.2 | 1.62M |
| September 05, 2025 | 140.13 | 140.67 | 140.67 | 144.2 | 139.96 | 1.56M |
| September 04, 2025 | 141.78 | 139.94 | 139.94 | 142.28 | 137.14 | 1.53M |
| September 03, 2025 | 139.56 | 141.62 | 141.62 | 145.27 | 139.56 | 2.28M |
| September 02, 2025 | 133.55 | 139.63 | 139.63 | 140.06 | 133.53 | 2.47M |
| August 29, 2025 | 132.5 | 132.22 | 132.22 | 133.48 | 131.52 | 1.08M |
| August 28, 2025 | 136.36 | 132.65 | 132.65 | 136.36 | 132.04 | 1.56M |
| August 27, 2025 | 136 | 136.36 | 136.36 | 138.5 | 135.79 | 1.4M |
| August 26, 2025 | 135.85 | 136.72 | 136.72 | 136.91 | 135.22 | 1.58M |
| August 25, 2025 | 139.01 | 136.36 | 136.36 | 139.75 | 136.14 | 861,976 |
| August 22, 2025 | 140.41 | 139.31 | 139.31 | 142.32 | 138.65 | 1.2M |
| August 21, 2025 | 138.26 | 139.12 | 139.12 | 140.2 | 137.59 | 1.07M |
| August 20, 2025 | 139.1 | 138.99 | 138.99 | 140.5 | 137.77 | 1.29M |
| August 19, 2025 | 136.37 | 138.86 | 138.86 | 139.58 | 136.02 | 1.45M |
| August 18, 2025 | 140 | 135.91 | 135.91 | 141.18 | 135.74 | 1.81M |
| August 15, 2025 | 136.16 | 138.6 | 138.6 | 138.83 | 135.88 | 1.64M |
| August 14, 2025 | 134.51 | 134.94 | 134.94 | 135.23 | 132.16 | 1.17M |
| August 13, 2025 | 129.62 | 135.19 | 135.19 | 135.38 | 129.4 | 1.55M |
| August 12, 2025 | 128.47 | 128.93 | 128.93 | 131.1 | 128.25 | 1.13M |
| August 11, 2025 | 131.16 | 128 | 128 | 133.73 | 127.71 | 1.07M |
| August 08, 2025 | 127.5 | 130.67 | 130.67 | 131.26 | 127 | 1.33M |
| August 07, 2025 | 130.02 | 127.75 | 127.75 | 130.68 | 127.65 | 1.72M |
| August 06, 2025 | 132.42 | 129.34 | 129.34 | 132.67 | 128.9 | 1.54M |
| August 05, 2025 | 131.91 | 132.89 | 132.89 | 134.16 | 131.57 | 1.4M |
| August 04, 2025 | 132.33 | 132.2 | 132.2 | 133.98 | 130.39 | 1.9M |
| August 01, 2025 | 128.96 | 131.95 | 131.95 | 132.9 | 124.56 | 2.8M |
| July 31, 2025 | 133 | 128 | 128 | 135.43 | 127.24 | 3.24M |
| July 30, 2025 | 128.56 | 126.64 | 126.64 | 129.78 | 125.97 | 1.89M |
| July 29, 2025 | 128.54 | 127.9 | 127.9 | 129.26 | 127.6 | 1.11M |
| July 28, 2025 | 131.35 | 129.28 | 129.28 | 131.85 | 128.43 | 1.05M |
| July 25, 2025 | 133.05 | 131.52 | 131.52 | 133.05 | 130.13 | 967,511 |
| July 24, 2025 | 130.78 | 132.59 | 132.59 | 132.65 | 130 | 1.28M |
| July 23, 2025 | 129.44 | 130.98 | 130.98 | 131.25 | 128.36 | 1.13M |
| July 22, 2025 | 123.38 | 127.85 | 127.85 | 127.94 | 123.38 | 1.32M |
| July 21, 2025 | 124.98 | 122.68 | 122.68 | 125.42 | 121.05 | 1.4M |
| July 18, 2025 | 129.37 | 124.99 | 124.99 | 129.58 | 124.68 | 1.51M |
| July 17, 2025 | 128.18 | 128.69 | 128.69 | 129.21 | 127.31 | 1.15M |
| July 16, 2025 | 128.5 | 128.46 | 128.46 | 129.51 | 127.42 | 1.23M |
| July 15, 2025 | 132.96 | 127.5 | 127.5 | 133.36 | 127.47 | 1.32M |