131.47
+2.55(+1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 127.51 | 131.47 | 131.47 | 131.64 | 127.17 | 326,670 |
| October 22, 2025 | 128.85 | 128.92 | 128.92 | 129.97 | 126.63 | 458,260 |
| October 21, 2025 | 130.34 | 130.49 | 130.49 | 131.29 | 129.64 | 346,452 |
| October 20, 2025 | 127.2 | 131.22 | 131.22 | 131.87 | 127 | 528,332 |
| October 17, 2025 | 125.15 | 126.15 | 126.15 | 126.53 | 122.55 | 480,524 |
| October 16, 2025 | 123.51 | 123.23 | 123.23 | 125.02 | 122.65 | 451,544 |
| October 15, 2025 | 123.74 | 122.6 | 122.6 | 123.99 | 121.22 | 414,638 |
| October 14, 2025 | 118.29 | 120.98 | 120.98 | 122.23 | 118.29 | 308,900 |
| October 13, 2025 | 118.99 | 120.63 | 120.63 | 120.64 | 117.6 | 505,635 |
| October 10, 2025 | 124.58 | 115.68 | 115.68 | 124.88 | 115.54 | 541,027 |
| October 09, 2025 | 126.7 | 124.78 | 124.78 | 126.83 | 123.43 | 276,400 |
| October 08, 2025 | 124.8 | 126.7 | 126.7 | 127.35 | 124.41 | 375,000 |
| October 07, 2025 | 129 | 123.93 | 123.93 | 129.17 | 123.4 | 345,548 |
| October 06, 2025 | 128.9 | 128.03 | 128.03 | 129.56 | 127.5 | 270,000 |
| October 03, 2025 | 126.64 | 127.16 | 127.16 | 128.65 | 125.78 | 414,346 |
| October 02, 2025 | 127.34 | 126.64 | 126.64 | 129 | 126.52 | 556,309 |
| October 01, 2025 | 124.52 | 125.71 | 125.71 | 125.86 | 123.06 | 805,303 |
| September 30, 2025 | 124 | 125.29 | 125.29 | 125.97 | 122.78 | 412,033 |
| September 29, 2025 | 127.54 | 124.04 | 124.04 | 127.54 | 122.68 | 579,680 |
| September 26, 2025 | 125.91 | 126.14 | 126.14 | 127.07 | 125.45 | 325,402 |
| September 25, 2025 | 125.58 | 125.6 | 125.6 | 126.1 | 122.62 | 322,300 |
| September 24, 2025 | 127.06 | 126.37 | 126.37 | 127.99 | 125.64 | 424,700 |
| September 23, 2025 | 127.25 | 127.45 | 127.45 | 129.07 | 125.5 | 806,474 |
| September 22, 2025 | 120.99 | 127.28 | 127.28 | 128.18 | 120.65 | 847,500 |
| September 19, 2025 | 122.22 | 120.12 | 120.12 | 122.22 | 118.32 | 1.68M |
| September 18, 2025 | 121.34 | 122.75 | 122.75 | 122.85 | 120 | 657,800 |
| September 17, 2025 | 118.94 | 119.17 | 119.17 | 121.12 | 117.33 | 380,500 |
| September 16, 2025 | 117.29 | 118.74 | 118.74 | 118.9 | 116.25 | 453,523 |
| September 15, 2025 | 117.13 | 116.58 | 116.58 | 118.72 | 115.91 | 364,500 |
| September 12, 2025 | 115.84 | 116.79 | 116.79 | 117.3 | 115.46 | 693,872 |
| September 11, 2025 | 113.24 | 115.18 | 115.18 | 115.7 | 113.11 | 495,339 |
| September 10, 2025 | 116.2 | 112.67 | 112.67 | 116.65 | 109.88 | 663,441 |
| September 09, 2025 | 117.82 | 116.42 | 116.42 | 118.12 | 115.79 | 622,922 |
| September 08, 2025 | 116.41 | 117.43 | 117.43 | 117.77 | 115.2 | 614,216 |
| September 05, 2025 | 116.12 | 115.72 | 115.72 | 117.69 | 115.29 | 383,720 |
| September 04, 2025 | 112.56 | 115.26 | 115.26 | 115.33 | 111 | 315,099 |
| September 03, 2025 | 113.75 | 113.16 | 113.16 | 114.13 | 111.59 | 397,800 |
| September 02, 2025 | 112.12 | 113.19 | 113.19 | 113.36 | 111.05 | 417,116 |
| August 29, 2025 | 115.82 | 114.19 | 114.19 | 115.99 | 113.61 | 356,305 |
| August 28, 2025 | 117.92 | 115.36 | 115.36 | 118 | 115.25 | 612,962 |
| August 27, 2025 | 116.01 | 117.2 | 117.2 | 117.66 | 115.74 | 531,800 |
| August 26, 2025 | 115.99 | 116.73 | 116.73 | 118.62 | 115.99 | 1.06M |
| August 25, 2025 | 117.38 | 116.01 | 116.01 | 117.38 | 115.61 | 278,168 |
| August 22, 2025 | 114.88 | 117.38 | 117.38 | 118.27 | 114.49 | 385,258 |
| August 21, 2025 | 111.81 | 113.97 | 113.97 | 114.25 | 111.81 | 382,200 |
| August 20, 2025 | 113.41 | 112.82 | 112.82 | 113.6 | 110.9 | 459,900 |
| August 19, 2025 | 113.22 | 113.11 | 113.11 | 114 | 112.5 | 408,007 |
| August 18, 2025 | 110.97 | 112.99 | 112.99 | 113.3 | 110.97 | 623,145 |
| August 15, 2025 | 112.28 | 111.06 | 111.06 | 113.19 | 110.1 | 535,603 |
| August 14, 2025 | 108.54 | 112.12 | 112.12 | 112.35 | 107.39 | 515,312 |
| August 13, 2025 | 108.66 | 110.66 | 110.66 | 111.03 | 108.1 | 483,165 |
| August 12, 2025 | 105.54 | 108.64 | 108.64 | 108.71 | 104.55 | 546,508 |
| August 11, 2025 | 104.07 | 104.51 | 104.51 | 106.05 | 104.07 | 679,200 |
| August 08, 2025 | 100.35 | 103.82 | 103.82 | 103.98 | 99.78 | 509,177 |
| August 07, 2025 | 99.95 | 100.64 | 100.64 | 100.74 | 98.67 | 680,830 |
| August 06, 2025 | 107 | 97.25 | 97.25 | 107 | 92.02 | 1.96M |
| August 05, 2025 | 105.45 | 104.97 | 104.97 | 107.1 | 104 | 1.29M |
| August 04, 2025 | 101.57 | 105.58 | 105.58 | 105.69 | 101.43 | 745,800 |
| August 01, 2025 | 99.96 | 102.08 | 102.08 | 102.56 | 99.32 | 618,249 |
| July 31, 2025 | 102.43 | 100.71 | 100.71 | 103.63 | 100.47 | 420,814 |