154.80
-0.45(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 152.79 | 154.8 | 154.8 | 155.79 | 145.27 | 1.52M |
| November 06, 2025 | 147.23 | 155.25 | 155.25 | 157.23 | 146.53 | 2.01M |
| November 05, 2025 | 139.56 | 139.92 | 139.92 | 144.31 | 138.17 | 1.62M |
| November 04, 2025 | 139.73 | 137.2 | 137.2 | 142.11 | 136.95 | 1.17M |
| November 03, 2025 | 143.93 | 145.47 | 145.47 | 146.81 | 142.2 | 951,758 |
| October 31, 2025 | 141 | 143.71 | 143.71 | 144.8 | 140 | 994,606 |
| October 30, 2025 | 141.39 | 139.31 | 139.31 | 142.73 | 138.55 | 853,586 |
| October 29, 2025 | 144 | 141.4 | 141.4 | 146 | 139.85 | 1.66M |
| October 28, 2025 | 143.54 | 140.48 | 140.48 | 143.66 | 140.26 | 769,300 |
| October 27, 2025 | 146.16 | 145.01 | 145.01 | 147.31 | 144.95 | 846,342 |
| October 24, 2025 | 143 | 142.94 | 142.94 | 146.84 | 142 | 923,800 |
| October 23, 2025 | 132.4 | 140.65 | 140.65 | 142.34 | 132.28 | 751,229 |
| October 22, 2025 | 138.68 | 134.42 | 134.42 | 141.06 | 130.72 | 1.08M |
| October 21, 2025 | 140.49 | 140.73 | 140.73 | 141.8 | 139.52 | 628,300 |
| October 20, 2025 | 137.87 | 141.58 | 141.58 | 142.33 | 137.87 | 511,400 |
| October 17, 2025 | 136.16 | 136.52 | 136.52 | 137.72 | 134.61 | 660,412 |
| October 16, 2025 | 138.05 | 137.75 | 137.75 | 139.1 | 135.19 | 962,505 |
| October 15, 2025 | 136.21 | 136.42 | 136.42 | 137.5 | 133.86 | 1.23M |
| October 14, 2025 | 127.83 | 132.68 | 132.68 | 135.48 | 126.92 | 668,113 |
| October 13, 2025 | 129.45 | 133.03 | 133.03 | 133.77 | 127.77 | 1.03M |
| October 10, 2025 | 134.93 | 121.26 | 121.26 | 135.5 | 120.91 | 1.55M |
| October 09, 2025 | 133.33 | 134.26 | 134.26 | 134.71 | 130.56 | 820,010 |
| October 08, 2025 | 129.84 | 132.97 | 132.97 | 134.23 | 128.38 | 1.36M |
| October 07, 2025 | 140.56 | 128.84 | 128.84 | 140.56 | 128.71 | 1.25M |
| October 06, 2025 | 140.63 | 139.47 | 139.47 | 142.2 | 138.4 | 1.3M |
| October 03, 2025 | 136.76 | 137.86 | 137.86 | 140.15 | 136.43 | 1.3M |
| October 02, 2025 | 134.65 | 136.54 | 136.55 | 137.14 | 132.67 | 1.22M |
| October 01, 2025 | 122.14 | 131.28 | 131.28 | 131.54 | 122.14 | 1.28M |
| September 30, 2025 | 122.43 | 123.77 | 123.77 | 124.34 | 121.73 | 1.01M |
| September 29, 2025 | 123.73 | 122.14 | 122.14 | 123.78 | 121.97 | 727,141 |
| September 26, 2025 | 122.12 | 121.81 | 121.81 | 123.71 | 120.12 | 886,200 |
| September 25, 2025 | 120.59 | 122.25 | 122.25 | 123.95 | 119.62 | 1.49M |
| September 24, 2025 | 129.23 | 123.94 | 123.94 | 129.23 | 123.6 | 1.44M |
| September 23, 2025 | 129 | 128.52 | 128.52 | 130.91 | 127.07 | 1.7M |
| September 22, 2025 | 128.82 | 127.9 | 127.9 | 131.74 | 127.78 | 1.14M |
| September 19, 2025 | 130 | 128.62 | 128.62 | 131 | 126.39 | 4.84M |
| September 18, 2025 | 124 | 129.92 | 129.92 | 132.44 | 123.8 | 2.37M |
| September 17, 2025 | 118.32 | 119.44 | 119.44 | 122.09 | 115.74 | 1.49M |
| September 16, 2025 | 118.11 | 118.35 | 118.35 | 119.24 | 116.39 | 1.18M |
| September 15, 2025 | 115.54 | 116.38 | 116.38 | 118.21 | 114.89 | 1.2M |
| September 12, 2025 | 115.65 | 115.1 | 115.1 | 116.32 | 114.36 | 1.32M |
| September 11, 2025 | 110.6 | 116 | 116 | 116.11 | 110.6 | 1.56M |
| September 10, 2025 | 108.05 | 110.6 | 110.6 | 112.14 | 107.65 | 1.18M |
| September 09, 2025 | 109.36 | 108.29 | 108.29 | 110.05 | 107.02 | 991,315 |
| September 08, 2025 | 105.8 | 109.02 | 109.02 | 109.1 | 104.05 | 1.59M |
| September 05, 2025 | 103 | 104.49 | 104.49 | 104.66 | 102.17 | 810,019 |
| September 04, 2025 | 99.57 | 101.72 | 101.72 | 102.08 | 98.81 | 654,100 |
| September 03, 2025 | 101.84 | 100.24 | 100.24 | 102.45 | 98.59 | 959,600 |
| September 02, 2025 | 99.85 | 101.95 | 101.95 | 102.01 | 97.5 | 844,941 |
| August 29, 2025 | 106.33 | 103.34 | 103.34 | 106.96 | 102.24 | 993,200 |
| August 28, 2025 | 106.4 | 107.52 | 107.52 | 107.84 | 105.31 | 705,918 |
| August 27, 2025 | 106.55 | 105.68 | 105.68 | 106.55 | 105.04 | 749,313 |
| August 26, 2025 | 106.25 | 106.55 | 106.55 | 107.84 | 106.16 | 1.19M |
| August 25, 2025 | 105 | 106.22 | 106.22 | 106.83 | 103.19 | 693,268 |
| August 22, 2025 | 100.2 | 105.25 | 105.03 | 106.35 | 100.2 | 910,000 |
| August 21, 2025 | 98.37 | 99.42 | 99.21 | 99.69 | 97.79 | 554,600 |
| August 20, 2025 | 100.35 | 99.37 | 99.37 | 100.76 | 97.3 | 900,800 |
| August 19, 2025 | 101.86 | 100.68 | 100.68 | 102.19 | 99.93 | 934,069 |
| August 18, 2025 | 100.38 | 101.1 | 101.1 | 102 | 100.35 | 927,309 |
| August 15, 2025 | 102.79 | 100.22 | 100.22 | 103.59 | 99.94 | 1.05M |