127.71
-1.51(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 129.22 | 127.71 | 127.71 | 129.44 | 127.06 | 337,660 |
| October 22, 2025 | 133.63 | 129.22 | 129.22 | 133.63 | 128.6 | 439,649 |
| October 21, 2025 | 133.3 | 132.82 | 132.82 | 133.9 | 132.64 | 360,166 |
| October 20, 2025 | 132 | 132.64 | 132.64 | 133.46 | 131.7 | 350,199 |
| October 17, 2025 | 130.99 | 131.68 | 131.68 | 131.88 | 129.79 | 379,150 |
| October 16, 2025 | 127.37 | 130.59 | 130.59 | 130.89 | 126.68 | 558,776 |
| October 15, 2025 | 126.81 | 126.87 | 126.87 | 128.9 | 126.58 | 524,944 |
| October 14, 2025 | 124.73 | 126.7 | 126.7 | 127.09 | 124.02 | 388,558 |
| October 13, 2025 | 123.54 | 124.73 | 124.73 | 125.67 | 123.42 | 476,818 |
| October 10, 2025 | 123.95 | 124.48 | 124.48 | 125.84 | 123.38 | 742,902 |
| October 09, 2025 | 120.3 | 123.2 | 123.2 | 124.36 | 119.81 | 772,387 |
| October 08, 2025 | 120.41 | 119.93 | 119.93 | 120.78 | 119.17 | 339,649 |
| October 07, 2025 | 118.92 | 119.82 | 119.82 | 120.18 | 118.25 | 395,332 |
| October 06, 2025 | 119.78 | 118.79 | 118.79 | 120.7 | 118.02 | 551,887 |
| October 03, 2025 | 119.68 | 120.65 | 120.65 | 121.58 | 119.54 | 613,463 |
| October 02, 2025 | 118.19 | 119.3 | 119.3 | 119.95 | 117.77 | 485,593 |
| October 01, 2025 | 117.74 | 118.97 | 118.97 | 119.24 | 117.08 | 430,316 |
| September 30, 2025 | 116.26 | 117.16 | 117.16 | 117.72 | 116.26 | 428,672 |
| September 29, 2025 | 115.29 | 116.34 | 116.34 | 116.63 | 114.15 | 427,742 |
| September 26, 2025 | 114.59 | 115.39 | 115.39 | 116.15 | 113.97 | 456,441 |
| September 25, 2025 | 115.26 | 113.93 | 113.93 | 117 | 113.76 | 565,063 |
| September 24, 2025 | 114.72 | 114.39 | 114.39 | 115.86 | 113.7 | 477,556 |
| September 23, 2025 | 114.69 | 114.71 | 114.71 | 115.07 | 113.21 | 415,383 |
| September 22, 2025 | 112.82 | 114.97 | 114.97 | 115.06 | 112.17 | 857,677 |
| September 19, 2025 | 111.92 | 113.22 | 113.22 | 113.5 | 110.6 | 2.29M |
| September 18, 2025 | 118.07 | 111.91 | 111.91 | 118.55 | 111.65 | 1.19M |
| September 17, 2025 | 118.4 | 118.53 | 118.53 | 120.03 | 117.7 | 554,335 |
| September 16, 2025 | 121.77 | 117.8 | 117.8 | 122.04 | 117.63 | 559,575 |
| September 15, 2025 | 122.15 | 121.77 | 121.77 | 123.89 | 121.2 | 497,553 |
| September 12, 2025 | 124.05 | 122.02 | 122.02 | 124.36 | 121.25 | 383,166 |
| September 11, 2025 | 122.21 | 124.15 | 124.15 | 125.47 | 121.57 | 517,958 |
| September 10, 2025 | 121.57 | 121.38 | 121.38 | 122.73 | 119.27 | 454,928 |
| September 09, 2025 | 122.54 | 122.6 | 122.6 | 123.68 | 121.33 | 465,301 |
| September 08, 2025 | 120.63 | 122.5 | 122.5 | 122.62 | 119 | 505,223 |
| September 05, 2025 | 119.48 | 120.81 | 120.81 | 121.4 | 119.48 | 549,782 |
| September 04, 2025 | 117.3 | 119.31 | 119.31 | 119.92 | 116.59 | 507,590 |
| September 03, 2025 | 116.52 | 117.19 | 117.19 | 117.28 | 115.41 | 335,935 |
| September 02, 2025 | 116.19 | 116.94 | 116.94 | 117.8 | 115.87 | 435,205 |
| August 29, 2025 | 116.51 | 117.24 | 117.24 | 117.78 | 116.51 | 281,399 |
| August 28, 2025 | 117.42 | 116.21 | 116.21 | 117.44 | 116 | 435,393 |
| August 27, 2025 | 114.96 | 117.42 | 117.42 | 117.53 | 114.69 | 463,297 |
| August 26, 2025 | 116.1 | 115.01 | 115.01 | 117.38 | 114.98 | 509,841 |
| August 25, 2025 | 118.58 | 116.57 | 116.57 | 119.39 | 116.55 | 295,300 |
| August 22, 2025 | 119.2 | 119.23 | 119.23 | 120.56 | 118.72 | 424,984 |
| August 21, 2025 | 118.25 | 118.21 | 118.21 | 119.25 | 117.9 | 234,798 |
| August 20, 2025 | 119.4 | 118.82 | 118.82 | 119.91 | 117.83 | 338,827 |
| August 19, 2025 | 115.88 | 119.06 | 119.06 | 119.31 | 115.88 | 581,008 |
| August 18, 2025 | 113.2 | 115.65 | 115.65 | 115.85 | 113.2 | 510,038 |
| August 15, 2025 | 114.92 | 113.05 | 113.05 | 115.88 | 112.89 | 397,823 |
| August 14, 2025 | 114.73 | 114.72 | 114.72 | 115.05 | 113.3 | 268,933 |
| August 13, 2025 | 114.69 | 115.1 | 115.1 | 115.22 | 113.73 | 391,355 |
| August 12, 2025 | 115 | 114.89 | 114.89 | 115.35 | 114.31 | 235,159 |
| August 11, 2025 | 114 | 114.59 | 114.59 | 115.33 | 113.29 | 261,369 |
| August 08, 2025 | 114.41 | 114.11 | 114.11 | 115.15 | 113.84 | 309,030 |
| August 07, 2025 | 114 | 114.23 | 114.23 | 115.15 | 112.24 | 500,287 |
| August 06, 2025 | 112.35 | 113.51 | 113.51 | 113.86 | 111.75 | 408,111 |
| August 05, 2025 | 111.99 | 112.16 | 112.16 | 113.48 | 111.71 | 432,477 |
| August 04, 2025 | 112.34 | 112.01 | 112.01 | 113.72 | 111.68 | 375,500 |
| August 01, 2025 | 112.19 | 112.41 | 112.41 | 113 | 110.4 | 544,727 |
| July 31, 2025 | 113.98 | 111.75 | 111.75 | 114.95 | 111.58 | 486,597 |