117.21
-5.44(-4.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 115.65 | 117.21 | 117.21 | 119.05 | 109.87 | 606,256 |
| October 22, 2025 | 128.83 | 122.65 | 122.65 | 128.83 | 117.41 | 376,722 |
| October 21, 2025 | 129.58 | 128.85 | 128.85 | 130.01 | 127.94 | 270,325 |
| October 20, 2025 | 131.54 | 129.08 | 129.08 | 131.54 | 126.7 | 207,600 |
| October 17, 2025 | 131.1 | 129.87 | 129.87 | 132.6 | 129.24 | 139,745 |
| October 16, 2025 | 135.15 | 131.02 | 131.02 | 136.29 | 130.61 | 155,303 |
| October 15, 2025 | 135.5 | 134.46 | 134.46 | 135.92 | 132.71 | 91,145 |
| October 14, 2025 | 130.91 | 133.83 | 133.83 | 134.69 | 130.91 | 110,539 |
| October 13, 2025 | 134.19 | 132.54 | 132.54 | 135.63 | 132.03 | 122,200 |
| October 10, 2025 | 136.5 | 132.81 | 132.81 | 136.57 | 132.34 | 74,900 |
| October 09, 2025 | 140.92 | 136.37 | 136.37 | 140.92 | 136.32 | 85,712 |
| October 08, 2025 | 139.97 | 139.86 | 139.86 | 141.27 | 139.05 | 147,200 |
| October 07, 2025 | 140.46 | 139.16 | 139.16 | 141.91 | 139.11 | 149,587 |
| October 06, 2025 | 141.86 | 140.56 | 140.56 | 142.73 | 139.95 | 70,937 |
| October 03, 2025 | 142.2 | 141.18 | 141.18 | 143.22 | 141.07 | 115,719 |
| October 02, 2025 | 140.81 | 141.82 | 141.82 | 142.57 | 139.96 | 125,904 |
| October 01, 2025 | 139.48 | 140.12 | 140.12 | 141.4 | 139.06 | 158,900 |
| September 30, 2025 | 139.38 | 140.56 | 140.56 | 141.54 | 139.16 | 104,300 |
| September 29, 2025 | 140.14 | 140.02 | 140.02 | 140.73 | 138.42 | 141,500 |
| September 26, 2025 | 137.66 | 139.68 | 139.68 | 139.76 | 137.35 | 94,910 |
| September 25, 2025 | 137.43 | 138.01 | 138.01 | 138.5 | 136.93 | 114,100 |
| September 24, 2025 | 139.38 | 137.71 | 137.71 | 140.98 | 137.69 | 118,016 |
| September 23, 2025 | 140.42 | 139.68 | 139.68 | 142.85 | 139.39 | 135,706 |
| September 22, 2025 | 138.9 | 140.4 | 140.4 | 141.21 | 138.38 | 80,188 |
| September 19, 2025 | 141.31 | 138.93 | 138.93 | 141.44 | 138.8 | 179,543 |
| September 18, 2025 | 139.19 | 141.15 | 141.15 | 142.1 | 139.15 | 101,900 |
| September 17, 2025 | 141.59 | 139.64 | 139.64 | 142.5 | 139.44 | 91,431 |
| September 16, 2025 | 139.49 | 140.56 | 140.56 | 141.08 | 139.4 | 99,410 |
| September 15, 2025 | 139.74 | 139.81 | 139.81 | 140.81 | 138.92 | 77,345 |
| September 12, 2025 | 139.86 | 139.52 | 139.52 | 140.52 | 138.31 | 120,200 |
| September 11, 2025 | 138.3 | 140.82 | 140.82 | 141.06 | 136.87 | 86,745 |
| September 10, 2025 | 137.52 | 137.65 | 137.65 | 139.28 | 136.71 | 70,104 |
| September 09, 2025 | 140.63 | 138.1 | 138.1 | 141.43 | 137.18 | 79,800 |
| September 08, 2025 | 140.26 | 140.39 | 140.39 | 141.19 | 138.82 | 77,827 |
| September 05, 2025 | 138.95 | 140.48 | 140.48 | 141 | 138.53 | 65,743 |
| September 04, 2025 | 136.73 | 138.52 | 138.52 | 139 | 136.73 | 99,500 |
| September 03, 2025 | 136.4 | 136.41 | 136.41 | 137.5 | 135.87 | 70,401 |
| September 02, 2025 | 136.44 | 137.02 | 137.02 | 137.86 | 135.5 | 88,736 |
| August 29, 2025 | 138.66 | 137.23 | 137.23 | 140.5 | 136.05 | 91,321 |
| August 28, 2025 | 141.46 | 139.41 | 139.41 | 141.62 | 138.62 | 70,623 |
| August 27, 2025 | 137.97 | 140.43 | 140.43 | 140.67 | 137.58 | 107,542 |
| August 26, 2025 | 139.89 | 138.81 | 138.81 | 140.25 | 138.62 | 75,221 |
| August 25, 2025 | 142.79 | 139.83 | 139.83 | 143.16 | 139.46 | 101,800 |
| August 22, 2025 | 138.32 | 143.07 | 143.07 | 143.81 | 138.32 | 118,600 |
| August 21, 2025 | 138.23 | 138.23 | 138.23 | 139.27 | 137.32 | 60,800 |
| August 20, 2025 | 140.91 | 138.53 | 138.53 | 142.17 | 138.17 | 62,000 |
| August 19, 2025 | 140.37 | 140.83 | 140.83 | 141.31 | 139.77 | 55,100 |
| August 18, 2025 | 138.68 | 139.79 | 139.79 | 140.82 | 137.56 | 75,200 |
| August 15, 2025 | 140.52 | 138.47 | 138.47 | 140.52 | 137.96 | 95,237 |
| August 14, 2025 | 141.31 | 140.73 | 140.36 | 141.6 | 139.06 | 72,923 |
| August 13, 2025 | 140.99 | 143.08 | 142.7 | 143.12 | 139.08 | 143,000 |
| August 12, 2025 | 138.46 | 140.15 | 139.78 | 140.57 | 137.37 | 104,010 |
| August 11, 2025 | 135.8 | 137 | 136.64 | 137.26 | 135.1 | 70,245 |
| August 08, 2025 | 135.93 | 135.87 | 135.51 | 137.13 | 135.68 | 33,728 |
| August 07, 2025 | 135.73 | 135.43 | 135.07 | 136.4 | 134.29 | 47,500 |
| August 06, 2025 | 136.09 | 135.43 | 135.07 | 136.09 | 134.14 | 77,816 |
| August 05, 2025 | 135.16 | 135.91 | 135.55 | 136.03 | 134.31 | 64,400 |
| August 04, 2025 | 133.92 | 135.41 | 135.05 | 135.59 | 133.64 | 65,423 |
| August 01, 2025 | 135.33 | 133.42 | 133.07 | 135.33 | 132.82 | 70,300 |
| July 31, 2025 | 134.67 | 136.51 | 136.15 | 137.53 | 134.67 | 77,604 |