141.33
+1.24(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 137.52 | 140.09 | 140.09 | 140.47 | 137.02 | 977,237 |
| October 16, 2025 | 138.13 | 137.52 | 137.52 | 140.73 | 136.7 | 798,441 |
| October 15, 2025 | 137.19 | 137.73 | 137.73 | 139.46 | 137 | 650,900 |
| October 14, 2025 | 137.65 | 137.23 | 137.23 | 138.6 | 135.78 | 598,540 |
| October 13, 2025 | 136.85 | 137.35 | 137.35 | 139.56 | 135.63 | 671,139 |
| October 10, 2025 | 139.29 | 136.63 | 136.63 | 139.35 | 135.8 | 493,800 |
| October 09, 2025 | 139.94 | 138.47 | 138.47 | 140.53 | 138.39 | 608,000 |
| October 08, 2025 | 137.87 | 139.08 | 139.08 | 139.74 | 136.1 | 684,000 |
| October 07, 2025 | 139.8 | 137 | 137 | 141.14 | 135.96 | 854,524 |
| October 06, 2025 | 137.21 | 139.43 | 139.43 | 140.65 | 136.6 | 899,059 |
| October 03, 2025 | 137.3 | 137.03 | 137.03 | 137.8 | 135.76 | 1.22M |
| October 02, 2025 | 136.32 | 136.74 | 136.74 | 137.63 | 135.59 | 936,638 |
| October 01, 2025 | 140.12 | 137 | 137 | 141.36 | 136.61 | 1.4M |
| September 30, 2025 | 140.28 | 140.38 | 140.38 | 141.69 | 137.97 | 1.18M |
| September 29, 2025 | 141.55 | 140.27 | 140.27 | 141.97 | 139.16 | 903,100 |
| September 26, 2025 | 141.86 | 142 | 142 | 142.08 | 139.9 | 980,300 |
| September 25, 2025 | 145.29 | 140.89 | 140.89 | 145.61 | 140.52 | 1.07M |
| September 24, 2025 | 146.25 | 146.67 | 146.67 | 148 | 145.61 | 652,300 |
| September 23, 2025 | 146 | 146.4 | 146.4 | 147.56 | 145.67 | 664,800 |
| September 22, 2025 | 145 | 146.62 | 146.62 | 147.73 | 144.37 | 700,623 |
| September 19, 2025 | 146.32 | 145.23 | 145.23 | 146.32 | 143.57 | 1.71M |
| September 18, 2025 | 143.86 | 145.66 | 145.66 | 146.03 | 143.34 | 788,900 |
| September 17, 2025 | 141.67 | 142.73 | 142.73 | 143.39 | 141.18 | 611,736 |
| September 16, 2025 | 140.44 | 140.9 | 140.9 | 141.02 | 139.25 | 780,566 |
| September 15, 2025 | 141.73 | 140.44 | 140.44 | 141.81 | 139.38 | 633,800 |
| September 12, 2025 | 142.44 | 141.87 | 141.87 | 144.04 | 141.73 | 485,700 |
| September 11, 2025 | 141.5 | 143.6 | 143.6 | 143.82 | 141.5 | 674,646 |
| September 10, 2025 | 144.35 | 141.25 | 141.25 | 145.16 | 140.56 | 767,400 |
| September 09, 2025 | 143.5 | 144.17 | 144.17 | 144.21 | 141.78 | 569,756 |
| September 08, 2025 | 143.02 | 143.8 | 143.8 | 144.53 | 142.09 | 973,837 |
| September 05, 2025 | 140.76 | 144.1 | 144.1 | 145.79 | 136.5 | 1.23M |
| September 04, 2025 | 136.32 | 140.4 | 140.4 | 140.5 | 135.66 | 772,402 |
| September 03, 2025 | 141.64 | 136.11 | 136.11 | 142.54 | 135.61 | 1.5M |
| September 02, 2025 | 139.08 | 141.92 | 141.92 | 142.91 | 138.57 | 786,333 |
| August 29, 2025 | 139 | 139.6 | 139.6 | 140.03 | 138.07 | 503,700 |
| August 28, 2025 | 138.1 | 138.94 | 138.94 | 139.07 | 137 | 449,618 |
| August 27, 2025 | 136.94 | 138.13 | 138.13 | 139.03 | 136.94 | 740,926 |
| August 26, 2025 | 133.94 | 136.84 | 136.84 | 137.14 | 133.62 | 1.11M |
| August 25, 2025 | 134.95 | 133.99 | 133.99 | 135.71 | 133.69 | 530,300 |
| August 22, 2025 | 135.97 | 135.43 | 135.43 | 137.03 | 134.31 | 548,000 |
| August 21, 2025 | 133.26 | 135.28 | 135.28 | 135.63 | 132.41 | 553,400 |
| August 20, 2025 | 133.28 | 133.23 | 133.23 | 133.71 | 131.91 | 518,800 |
| August 19, 2025 | 133.21 | 132.81 | 132.81 | 134.78 | 132.76 | 674,800 |
| August 18, 2025 | 132.77 | 133.14 | 133.14 | 133.54 | 132.37 | 585,254 |
| August 15, 2025 | 131.57 | 132.9 | 132.9 | 133.25 | 131.2 | 558,515 |
| August 14, 2025 | 130.66 | 131.31 | 131.31 | 132.11 | 130.26 | 782,806 |
| August 13, 2025 | 129.99 | 131.62 | 131.62 | 131.79 | 129.85 | 1.06M |
| August 12, 2025 | 124.39 | 128.89 | 128.89 | 129.04 | 124.36 | 994,400 |
| August 11, 2025 | 124.54 | 123.98 | 123.98 | 125.91 | 123.69 | 923,003 |
| August 08, 2025 | 125.5 | 125.01 | 125.01 | 126.44 | 123.67 | 1.05M |
| August 07, 2025 | 129.35 | 125.6 | 125.6 | 129.35 | 124.79 | 1.23M |
| August 06, 2025 | 127.79 | 128.43 | 128.43 | 128.53 | 126.45 | 823,220 |
| August 05, 2025 | 127.88 | 128.39 | 128.39 | 128.74 | 126.6 | 879,999 |
| August 04, 2025 | 128.91 | 128.04 | 128.04 | 128.91 | 125.37 | 1.53M |
| August 01, 2025 | 126.4 | 128.91 | 128.91 | 129.09 | 124.54 | 1.4M |
| July 31, 2025 | 137.1 | 128.23 | 128.23 | 137.44 | 127.25 | 2.91M |
| July 30, 2025 | 135.53 | 136.76 | 136.76 | 137.12 | 133.63 | 1.44M |
| July 29, 2025 | 134.27 | 134.19 | 134.19 | 135.38 | 133.09 | 1.04M |
| July 28, 2025 | 132.49 | 133.71 | 133.71 | 134.44 | 132.01 | 757,826 |
| July 25, 2025 | 133.12 | 132.14 | 132.14 | 133.12 | 130.75 | 1.26M |