137.64
+2.5(+1.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 134.48 | 137.64 | 137.64 | 137.69 | 134.48 | 223,400 |
October 16, 2025 | 134.5 | 135.14 | 135.14 | 135.14 | 132.66 | 240,940 |
October 15, 2025 | 135.92 | 134.5 | 134.5 | 138.96 | 134.1 | 511,021 |
October 14, 2025 | 128.87 | 135.48 | 135.48 | 136.2 | 127.51 | 220,200 |
October 13, 2025 | 131.5 | 129.72 | 129.72 | 131.53 | 128.24 | 165,400 |
October 10, 2025 | 133.87 | 130.24 | 130.24 | 134.07 | 129.79 | 226,116 |
October 09, 2025 | 134.33 | 132.91 | 132.91 | 135.31 | 130.84 | 272,044 |
October 08, 2025 | 137.03 | 135.58 | 135.58 | 137.19 | 132.4 | 264,600 |
October 07, 2025 | 141.29 | 136.23 | 136.23 | 141.29 | 136.01 | 280,000 |
October 06, 2025 | 148.49 | 143.05 | 143.05 | 148.7 | 142.27 | 146,938 |
October 03, 2025 | 147.71 | 148.06 | 148.06 | 150.49 | 146.32 | 172,900 |
October 02, 2025 | 146.88 | 146.9 | 146.9 | 147.85 | 144.18 | 165,800 |
October 01, 2025 | 144.83 | 147.22 | 147.22 | 147.46 | 144.06 | 155,600 |
September 30, 2025 | 145.21 | 144.44 | 144.44 | 146.4 | 143.1 | 168,000 |
September 29, 2025 | 146.2 | 145.28 | 145.28 | 146.2 | 143.56 | 123,623 |
September 26, 2025 | 143.81 | 145.72 | 145.72 | 146.51 | 142.92 | 172,800 |
September 25, 2025 | 144.28 | 143.4 | 143.4 | 146.36 | 141.82 | 190,631 |
September 24, 2025 | 143.26 | 145.36 | 145.36 | 147.45 | 143.26 | 216,700 |
September 23, 2025 | 145.57 | 144.05 | 144.05 | 146.5 | 142.05 | 264,410 |
September 22, 2025 | 146.64 | 145 | 145 | 147.54 | 144.16 | 383,823 |
September 19, 2025 | 150.53 | 147.65 | 147.65 | 152.05 | 146.95 | 719,115 |
September 18, 2025 | 152.35 | 152.36 | 152.36 | 153.4 | 150.08 | 326,800 |
September 17, 2025 | 151.47 | 151.94 | 151.94 | 158.44 | 149.53 | 416,308 |
September 16, 2025 | 152.74 | 150.37 | 150.37 | 152.74 | 149.22 | 415,100 |
September 15, 2025 | 155.03 | 152.38 | 152.38 | 155.03 | 150.4 | 270,203 |
September 12, 2025 | 154.85 | 154.1 | 154.1 | 156.89 | 153.9 | 263,400 |
September 11, 2025 | 152.62 | 156.94 | 156.94 | 157.21 | 152.38 | 322,000 |
September 10, 2025 | 153.67 | 151.4 | 151.4 | 154.58 | 150.2 | 215,650 |
September 09, 2025 | 156.98 | 152.96 | 152.96 | 156.98 | 152.24 | 267,900 |
September 08, 2025 | 156.35 | 157.22 | 157.22 | 157.76 | 153.66 | 284,303 |
September 05, 2025 | 156.83 | 156.91 | 156.91 | 158.92 | 154.72 | 277,604 |
September 04, 2025 | 149.9 | 153.85 | 153.85 | 155.12 | 149.88 | 253,200 |
September 03, 2025 | 146.65 | 148.3 | 148.3 | 149 | 145.22 | 238,600 |
September 02, 2025 | 144.25 | 146.71 | 146.71 | 147.52 | 143.59 | 280,933 |
August 29, 2025 | 146.32 | 147.26 | 147.26 | 147.67 | 145.46 | 248,900 |
August 28, 2025 | 145.88 | 146.41 | 146.41 | 146.48 | 143.9 | 173,541 |
August 27, 2025 | 145.14 | 145.93 | 145.93 | 146.5 | 144.57 | 203,608 |
August 26, 2025 | 145.35 | 145.34 | 145.34 | 147.37 | 145.07 | 285,300 |
August 25, 2025 | 145.25 | 146.09 | 146.09 | 146.87 | 143.64 | 206,900 |
August 22, 2025 | 140 | 146.92 | 146.92 | 148.58 | 139.06 | 372,020 |
August 21, 2025 | 138.48 | 138.77 | 138.77 | 139.28 | 136.32 | 208,800 |
August 20, 2025 | 143.12 | 139.93 | 139.93 | 143.87 | 139.14 | 385,839 |
August 19, 2025 | 143.31 | 143.12 | 143.12 | 145.35 | 142.86 | 179,900 |
August 18, 2025 | 142.6 | 141.82 | 141.82 | 143.48 | 141.52 | 256,529 |
August 15, 2025 | 145.01 | 142.37 | 142.37 | 145.63 | 141.18 | 243,313 |
August 14, 2025 | 141.15 | 142.83 | 142.83 | 143.19 | 140.02 | 365,168 |
August 13, 2025 | 137.42 | 144.75 | 144.75 | 146.03 | 137.42 | 536,800 |
August 12, 2025 | 131.3 | 136.84 | 136.84 | 137.38 | 130.09 | 340,721 |
August 11, 2025 | 130.7 | 129.56 | 129.56 | 131.93 | 127.51 | 234,728 |
August 08, 2025 | 128 | 130.5 | 130.5 | 131.13 | 128 | 209,206 |
August 07, 2025 | 130.93 | 129.18 | 129.18 | 132.65 | 128.74 | 228,547 |
August 06, 2025 | 130.63 | 129.49 | 129.49 | 131.37 | 129.19 | 254,420 |
August 05, 2025 | 126.4 | 129.74 | 129.74 | 131.2 | 126.4 | 337,111 |
August 04, 2025 | 123 | 126.27 | 126.27 | 126.68 | 122.2 | 264,400 |
August 01, 2025 | 122.62 | 122.64 | 122.64 | 125.48 | 121.18 | 474,100 |
July 31, 2025 | 119.28 | 120.19 | 120.19 | 121.38 | 118.2 | 410,000 |
July 30, 2025 | 123.16 | 120.81 | 120.81 | 125.32 | 119.62 | 360,100 |
July 29, 2025 | 124.57 | 122.34 | 122.34 | 124.86 | 120.6 | 307,930 |
July 28, 2025 | 122.1 | 123.34 | 123.34 | 123.67 | 120.72 | 225,400 |
July 25, 2025 | 122.08 | 122.19 | 122.19 | 122.5 | 120.1 | 274,116 |