133.19
+3.08(+2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 130.47 | 133.19 | 133.19 | 133.24 | 130.43 | 1.8M |
| October 22, 2025 | 133.18 | 130.11 | 130.11 | 133.54 | 129.89 | 1.91M |
| October 21, 2025 | 129.98 | 132.17 | 132.17 | 133.07 | 129.27 | 1.78M |
| October 20, 2025 | 130.05 | 130.35 | 130.35 | 131.11 | 129.29 | 1.81M |
| October 17, 2025 | 128.4 | 129.28 | 129.28 | 129.85 | 128.01 | 1.97M |
| October 16, 2025 | 130.94 | 128.89 | 128.89 | 131.45 | 128.44 | 2.43M |
| October 15, 2025 | 131.15 | 130.27 | 130.27 | 132.45 | 128.46 | 2.64M |
| October 14, 2025 | 126 | 129.77 | 129.77 | 131.32 | 125.72 | 1.98M |
| October 13, 2025 | 128.58 | 128.18 | 128.18 | 129.73 | 127.66 | 2.03M |
| October 10, 2025 | 132.1 | 126.01 | 126.01 | 132.4 | 125.89 | 2.71M |
| October 09, 2025 | 133.45 | 131.53 | 131.53 | 134.23 | 130.82 | 1.85M |
| October 08, 2025 | 132.22 | 132.94 | 132.94 | 134.04 | 130.85 | 1.7M |
| October 07, 2025 | 135.77 | 131.49 | 131.49 | 135.77 | 130.89 | 2.63M |
| October 06, 2025 | 133.2 | 134.77 | 134.77 | 135.49 | 132.79 | 2.22M |
| October 03, 2025 | 133.27 | 134.76 | 134.76 | 135.78 | 133.15 | 2.71M |
| October 02, 2025 | 132.24 | 133.05 | 133.05 | 133.34 | 131.23 | 2.42M |
| October 01, 2025 | 129.95 | 131.19 | 131.19 | 131.63 | 129.57 | 1.93M |
| September 30, 2025 | 129.26 | 131.18 | 131.18 | 131.26 | 128.91 | 2.04M |
| September 29, 2025 | 129.52 | 129.25 | 129.25 | 130.12 | 128.52 | 3.02M |
| September 26, 2025 | 130.46 | 128.6 | 128.6 | 131.1 | 126.55 | 6.87M |
| September 25, 2025 | 130.08 | 130.11 | 130.11 | 130.69 | 129.34 | 1.75M |
| September 24, 2025 | 132.88 | 131.92 | 131.92 | 133.24 | 130.85 | 3.71M |
| September 23, 2025 | 133.39 | 131.46 | 131.46 | 133.55 | 130.67 | 2.63M |
| September 22, 2025 | 132.47 | 132.84 | 132.84 | 134 | 131.78 | 3.11M |
| September 19, 2025 | 132.13 | 132.34 | 132.34 | 132.66 | 130.83 | 3.77M |
| September 18, 2025 | 131.56 | 131.91 | 131.91 | 132.55 | 130.82 | 3.26M |
| September 17, 2025 | 129.52 | 131 | 131 | 132.52 | 129.21 | 5.11M |
| September 16, 2025 | 131.58 | 129.03 | 129.03 | 132.87 | 128 | 6.08M |
| September 15, 2025 | 136.01 | 135.66 | 135.66 | 136.62 | 134.79 | 1.77M |
| September 12, 2025 | 137.35 | 135.1 | 135.1 | 137.54 | 135.03 | 1.82M |
| September 11, 2025 | 134.01 | 137.47 | 137.47 | 137.68 | 133.15 | 2.68M |
| September 10, 2025 | 132.66 | 133.67 | 133.67 | 135.46 | 132.41 | 2.5M |
| September 09, 2025 | 132.62 | 132.05 | 132.05 | 132.79 | 131.65 | 1.59M |
| September 08, 2025 | 133.17 | 132.73 | 132.73 | 133.82 | 131.65 | 2.15M |
| September 05, 2025 | 133.58 | 132.55 | 132.55 | 134.47 | 130.8 | 3.21M |
| September 04, 2025 | 129.95 | 133.1 | 133.1 | 133.14 | 129.57 | 2.96M |
| September 03, 2025 | 131.35 | 129.5 | 129.5 | 131.35 | 128.64 | 2.06M |
| September 02, 2025 | 130.27 | 131.38 | 131.38 | 131.41 | 129.08 | 2.77M |
| August 29, 2025 | 133.72 | 132 | 132 | 134.65 | 131.63 | 2.35M |
| August 28, 2025 | 134 | 134.55 | 134.55 | 135.09 | 133.77 | 3.49M |
| August 27, 2025 | 132.97 | 133.45 | 133.45 | 133.81 | 132.55 | 2.52M |
| August 26, 2025 | 132.35 | 133.35 | 133.35 | 133.51 | 132.24 | 3.38M |
| August 25, 2025 | 133.78 | 132.38 | 132.38 | 134.14 | 132.38 | 2.12M |
| August 22, 2025 | 130.94 | 133.77 | 133.77 | 134.54 | 130.22 | 3.64M |
| August 21, 2025 | 130.41 | 130.09 | 130.09 | 131.32 | 129.9 | 3.04M |
| August 20, 2025 | 131.24 | 130.89 | 130.89 | 132.03 | 130.15 | 2.06M |
| August 19, 2025 | 132 | 131.59 | 131.59 | 132.83 | 130.55 | 1.71M |
| August 18, 2025 | 131.03 | 131.83 | 131.83 | 132.34 | 130.67 | 2.78M |
| August 15, 2025 | 133.92 | 131.75 | 131.75 | 133.99 | 131.44 | 3.32M |
| August 14, 2025 | 134.26 | 134.37 | 133.84 | 135.06 | 132.86 | 3.19M |
| August 13, 2025 | 133.5 | 134.95 | 134.42 | 135.14 | 133.03 | 3.27M |
| August 12, 2025 | 132.2 | 132.95 | 132.43 | 133.36 | 131.14 | 3.71M |
| August 11, 2025 | 132.98 | 131.96 | 131.44 | 133.32 | 131.73 | 2.26M |
| August 08, 2025 | 133.21 | 132.74 | 132.74 | 134.17 | 131.8 | 2.44M |
| August 07, 2025 | 135.75 | 132.83 | 132.83 | 135.99 | 131 | 5.12M |
| August 06, 2025 | 130.79 | 133.93 | 133.93 | 134.39 | 123.71 | 12.88M |
| August 05, 2025 | 142.6 | 140.57 | 140.57 | 143.14 | 139.37 | 5.77M |
| August 04, 2025 | 142.49 | 142.62 | 142.62 | 143.14 | 141.61 | 4.19M |
| August 01, 2025 | 142.11 | 141.78 | 141.78 | 142.48 | 139.82 | 4.08M |
| July 31, 2025 | 146.16 | 145.51 | 145.51 | 147.25 | 144.95 | 4.56M |