135.48
+3.02(+2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 129.22 | 132.46 | 132.46 | 133.86 | 128 | 48,004 |
| October 22, 2025 | 129.24 | 128.44 | 128.44 | 130.94 | 127.06 | 82,900 |
| October 21, 2025 | 125.79 | 131.08 | 131.08 | 132 | 125.79 | 50,641 |
| October 20, 2025 | 126.96 | 127.78 | 127.78 | 128.91 | 125.44 | 45,500 |
| October 17, 2025 | 124.09 | 126.01 | 126.01 | 126.97 | 123.3 | 99,100 |
| October 16, 2025 | 126.96 | 125.14 | 125.14 | 127.37 | 121.42 | 92,648 |
| October 15, 2025 | 127.36 | 126.25 | 126.25 | 129.99 | 125.1 | 95,600 |
| October 14, 2025 | 118.48 | 127.11 | 127.11 | 127.85 | 116.7 | 106,746 |
| October 13, 2025 | 120.5 | 119.63 | 119.63 | 121.09 | 117.15 | 93,407 |
| October 10, 2025 | 123.96 | 118.65 | 118.65 | 124.05 | 118.02 | 90,052 |
| October 09, 2025 | 123.5 | 122.07 | 122.07 | 123.5 | 119 | 93,800 |
| October 08, 2025 | 121.93 | 123.54 | 123.54 | 124.08 | 118.42 | 91,800 |
| October 07, 2025 | 123.22 | 121.18 | 121.18 | 124.77 | 119.51 | 105,716 |
| October 06, 2025 | 131.37 | 124.1 | 124.1 | 131.6 | 122.71 | 125,624 |
| October 03, 2025 | 130.55 | 131.2 | 131.2 | 134.82 | 128.45 | 75,500 |
| October 02, 2025 | 130.46 | 128.51 | 128.51 | 130.67 | 127.15 | 53,646 |
| October 01, 2025 | 129.29 | 131.34 | 131.34 | 133 | 127.98 | 63,111 |
| September 30, 2025 | 130.63 | 128.49 | 128.49 | 132.02 | 126.75 | 80,152 |
| September 29, 2025 | 130.47 | 131.66 | 131.66 | 132.22 | 127.65 | 90,400 |
| September 26, 2025 | 130.39 | 130.35 | 130.35 | 132.24 | 128.89 | 84,600 |
| September 25, 2025 | 133.07 | 129.82 | 129.82 | 136 | 129.22 | 98,542 |
| September 24, 2025 | 134.99 | 135.79 | 135.79 | 140.55 | 133.37 | 95,300 |
| September 23, 2025 | 135.73 | 135.44 | 135.44 | 138.29 | 133.75 | 114,900 |
| September 22, 2025 | 142 | 134.8 | 134.8 | 142.46 | 134 | 126,920 |
| September 19, 2025 | 147.73 | 143.96 | 143.96 | 149.5 | 142.74 | 213,838 |
| September 18, 2025 | 148.89 | 149.57 | 149.57 | 150.9 | 146.31 | 123,900 |
| September 17, 2025 | 152.95 | 148.18 | 148.18 | 162.06 | 146.45 | 115,437 |
| September 16, 2025 | 150.87 | 150.41 | 150.41 | 151.77 | 146.6 | 95,627 |
| September 15, 2025 | 153.76 | 149.74 | 149.74 | 155.17 | 146.15 | 94,795 |
| September 12, 2025 | 153.47 | 151.86 | 151.86 | 154.38 | 148.69 | 126,800 |
| September 11, 2025 | 149.06 | 155.71 | 155.71 | 156.01 | 148.04 | 104,137 |
| September 10, 2025 | 148.92 | 147.43 | 147.43 | 149.56 | 145.1 | 66,400 |
| September 09, 2025 | 152.49 | 147.24 | 147.24 | 152.49 | 145.99 | 71,478 |
| September 08, 2025 | 154.67 | 153.71 | 153.71 | 154.67 | 150.35 | 73,400 |
| September 05, 2025 | 151.75 | 154.17 | 154.17 | 156.45 | 150.05 | 86,210 |
| September 04, 2025 | 140.41 | 148.87 | 148.87 | 150.25 | 140.11 | 125,600 |
| September 03, 2025 | 136.46 | 139 | 139 | 139.89 | 135.9 | 70,913 |
| September 02, 2025 | 136.35 | 136.23 | 136.23 | 139.11 | 135.45 | 61,047 |
| August 29, 2025 | 138.6 | 140.36 | 140.36 | 140.36 | 136.68 | 76,232 |
| August 28, 2025 | 141.52 | 139.27 | 139.27 | 141.52 | 137 | 46,206 |
| August 27, 2025 | 138.79 | 139.73 | 139.73 | 141.58 | 138.25 | 51,300 |
| August 26, 2025 | 141.12 | 140.99 | 140.99 | 143.46 | 139.61 | 69,328 |
| August 25, 2025 | 143.73 | 142.53 | 142.53 | 145.35 | 141.25 | 98,916 |
| August 22, 2025 | 134.35 | 146.28 | 146.28 | 148.54 | 132.98 | 255,638 |
| August 21, 2025 | 151.94 | 131.8 | 131.8 | 155 | 125.45 | 274,800 |
| August 20, 2025 | 154.43 | 148.95 | 148.95 | 156 | 147.57 | 109,708 |
| August 19, 2025 | 155.2 | 155.36 | 155.36 | 160.04 | 154.24 | 108,000 |
| August 18, 2025 | 156.67 | 153.3 | 153.3 | 158.74 | 149.6 | 95,300 |
| August 15, 2025 | 159.07 | 155.99 | 155.99 | 159.07 | 151.68 | 96,000 |
| August 14, 2025 | 150.71 | 156.16 | 156.16 | 156.35 | 148.19 | 120,250 |
| August 13, 2025 | 146.73 | 155.09 | 155.09 | 156.61 | 145.13 | 162,430 |
| August 12, 2025 | 135.98 | 146.23 | 146.23 | 147.44 | 132.99 | 162,046 |
| August 11, 2025 | 134.93 | 134.37 | 134.37 | 136.28 | 129.33 | 146,007 |
| August 08, 2025 | 129.56 | 133.23 | 133.23 | 134.28 | 127.63 | 79,710 |
| August 07, 2025 | 133.87 | 132.18 | 132.18 | 136.49 | 131.25 | 97,526 |
| August 06, 2025 | 134 | 131.47 | 131.47 | 135.69 | 131.47 | 90,624 |
| August 05, 2025 | 133.49 | 134.1 | 134.1 | 137.79 | 133.08 | 130,700 |
| August 04, 2025 | 123.96 | 133.59 | 133.59 | 133.93 | 123.2 | 120,200 |
| August 01, 2025 | 119.17 | 123.99 | 123.99 | 125.95 | 118.04 | 183,225 |
| July 31, 2025 | 117.95 | 119.47 | 119.47 | 121.06 | 117.95 | 99,528 |