128.05
+2.17(+1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 126.43 | 128.05 | 128.05 | 128.48 | 125.66 | 486,804 |
| October 17, 2025 | 125.37 | 125.88 | 125.88 | 126.27 | 124.6 | 391,327 |
| October 16, 2025 | 126 | 125.25 | 125.25 | 126.94 | 124.76 | 542,220 |
| October 15, 2025 | 125.49 | 126 | 126 | 127.92 | 124.87 | 814,739 |
| October 14, 2025 | 123.46 | 126.62 | 126.62 | 126.95 | 123.1 | 738,846 |
| October 13, 2025 | 124.1 | 123.91 | 123.91 | 124.6 | 122.93 | 455,140 |
| October 10, 2025 | 126.88 | 123.99 | 123.99 | 126.94 | 123.13 | 595,300 |
| October 09, 2025 | 128.59 | 126.38 | 126.38 | 128.89 | 126.31 | 686,700 |
| October 08, 2025 | 131.26 | 127.89 | 127.89 | 131.26 | 127.43 | 660,753 |
| October 07, 2025 | 129.41 | 131.04 | 131.04 | 131.84 | 129.18 | 659,338 |
| October 06, 2025 | 130.66 | 128.14 | 128.14 | 131.16 | 127.88 | 742,860 |
| October 03, 2025 | 132.6 | 131.16 | 131.16 | 133.22 | 130.86 | 777,400 |
| October 02, 2025 | 132.51 | 132.1 | 132.1 | 133.5 | 131.1 | 681,228 |
| October 01, 2025 | 132.74 | 132.87 | 132.87 | 134.59 | 132.07 | 738,800 |
| September 30, 2025 | 130.64 | 132.87 | 132.87 | 133.55 | 130.09 | 642,404 |
| September 29, 2025 | 130.65 | 130.59 | 130.59 | 131.8 | 129.2 | 516,600 |
| September 26, 2025 | 131.06 | 130.8 | 130.8 | 131.74 | 130.48 | 454,526 |
| September 25, 2025 | 133.42 | 130.27 | 130.27 | 133.8 | 129.73 | 591,553 |
| September 24, 2025 | 132.06 | 133.62 | 133.62 | 134.34 | 131.32 | 530,900 |
| September 23, 2025 | 131.22 | 132.83 | 132.83 | 134.01 | 131.22 | 677,700 |
| September 22, 2025 | 130.06 | 131.15 | 131.15 | 131.68 | 129.44 | 773,830 |
| September 19, 2025 | 130.22 | 130.16 | 130.16 | 131.17 | 129.78 | 3.14M |
| September 18, 2025 | 127.95 | 130.23 | 130.23 | 130.75 | 126.95 | 704,800 |
| September 17, 2025 | 130.7 | 128 | 128 | 131.34 | 127.55 | 1.39M |
| September 16, 2025 | 131.31 | 130.11 | 130.11 | 131.31 | 129.66 | 738,100 |
| September 15, 2025 | 133.17 | 130.95 | 130.95 | 133.54 | 130.45 | 633,324 |
| September 12, 2025 | 133 | 133.17 | 133.17 | 133.94 | 132.08 | 481,700 |
| September 11, 2025 | 133.17 | 133.24 | 133.24 | 134.48 | 132.76 | 728,900 |
| September 10, 2025 | 135.81 | 132.26 | 132.26 | 136.4 | 131.77 | 605,135 |
| September 09, 2025 | 134.52 | 136.71 | 136.71 | 137.58 | 133.74 | 706,121 |
| September 08, 2025 | 136.99 | 134.51 | 134.51 | 136.99 | 133.57 | 882,306 |
| September 05, 2025 | 136.01 | 137.87 | 137.87 | 138.37 | 135.5 | 659,996 |
| September 04, 2025 | 136.14 | 135.56 | 135.56 | 137.06 | 135.04 | 797,900 |
| September 03, 2025 | 136.66 | 135.97 | 135.97 | 137.29 | 135.33 | 583,950 |
| September 02, 2025 | 136.46 | 136.95 | 136.95 | 137 | 135.01 | 1.04M |
| August 29, 2025 | 136.08 | 137.76 | 137.76 | 137.77 | 135.74 | 531,323 |
| August 28, 2025 | 137.97 | 136.03 | 136.03 | 138.05 | 134.71 | 990,240 |
| August 27, 2025 | 138.93 | 137.56 | 137.56 | 139.65 | 137.51 | 506,700 |
| August 26, 2025 | 137.34 | 138.68 | 138.68 | 138.97 | 136.33 | 951,923 |
| August 25, 2025 | 139.77 | 137.33 | 137.33 | 141 | 137.28 | 561,133 |
| August 22, 2025 | 137.37 | 140.36 | 140.36 | 141.77 | 137.12 | 714,923 |
| August 21, 2025 | 139.19 | 137.58 | 137.58 | 140.59 | 137.36 | 564,900 |
| August 20, 2025 | 137.19 | 137.42 | 137.42 | 138.31 | 136.64 | 467,058 |
| August 19, 2025 | 133.95 | 136.68 | 136.68 | 137.43 | 133.26 | 746,829 |
| August 18, 2025 | 135.78 | 133.25 | 133.25 | 137 | 133.12 | 692,261 |
| August 15, 2025 | 135.05 | 135.38 | 135.38 | 136.18 | 134.04 | 721,015 |
| August 14, 2025 | 133.84 | 134.39 | 134.39 | 134.86 | 132.86 | 691,343 |
| August 13, 2025 | 132.75 | 134.69 | 134.69 | 135.58 | 132.69 | 614,942 |
| August 12, 2025 | 128.45 | 132.08 | 132.08 | 132.56 | 128.28 | 755,800 |
| August 11, 2025 | 129.5 | 129.05 | 129.05 | 130.66 | 128.87 | 850,200 |
| August 08, 2025 | 128.33 | 129.5 | 129.5 | 130.51 | 127.32 | 949,600 |
| August 07, 2025 | 129.01 | 127.69 | 127.69 | 129.64 | 126.44 | 1.12M |
| August 06, 2025 | 136.3 | 127.81 | 127.81 | 137.13 | 126.07 | 3.37M |
| August 05, 2025 | 139.31 | 140.52 | 140.52 | 141.52 | 138.29 | 1.23M |
| August 04, 2025 | 137.61 | 139.52 | 139.52 | 141.23 | 137.5 | 897,114 |
| August 01, 2025 | 140.2 | 138.48 | 138.48 | 141.97 | 136.79 | 686,300 |
| July 31, 2025 | 143.56 | 140.37 | 140.37 | 144.59 | 140.11 | 663,200 |
| July 30, 2025 | 145.59 | 144.57 | 144.57 | 146.66 | 143.59 | 628,000 |
| July 29, 2025 | 145.2 | 145.98 | 145.98 | 147.3 | 144.88 | 488,801 |
| July 28, 2025 | 145 | 145.31 | 145.31 | 146.2 | 144.32 | 440,215 |