123.99
-2.32(-1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 124.36 | 123.99 | 123.99 | 126.31 | 122.94 | 620,100 |
| November 06, 2025 | 129 | 126.31 | 126.31 | 129.03 | 125.58 | 379,104 |
| November 05, 2025 | 130.25 | 129.34 | 129.34 | 131 | 129.01 | 361,200 |
| November 04, 2025 | 133.7 | 129.87 | 129.87 | 133.7 | 128.89 | 744,452 |
| November 03, 2025 | 138.36 | 135.54 | 135.54 | 138.58 | 133.6 | 495,633 |
| October 31, 2025 | 136.04 | 136.66 | 136.66 | 137.82 | 135.12 | 282,039 |
| October 30, 2025 | 133 | 135.51 | 135.51 | 137.31 | 132.62 | 426,527 |
| October 29, 2025 | 137.17 | 134.31 | 134.31 | 137.17 | 133.88 | 374,374 |
| October 28, 2025 | 135.09 | 136.9 | 136.9 | 136.95 | 133.77 | 408,609 |
| October 27, 2025 | 133.7 | 134.53 | 134.53 | 134.85 | 133.25 | 618,144 |
| October 24, 2025 | 133 | 132.3 | 132.3 | 133.15 | 130.72 | 476,844 |
| October 23, 2025 | 132.68 | 131.98 | 131.98 | 134.07 | 131.35 | 439,889 |
| October 22, 2025 | 134.52 | 132.69 | 132.69 | 134.9 | 132.42 | 358,558 |
| October 21, 2025 | 132.21 | 134.52 | 134.52 | 137.04 | 131.5 | 669,400 |
| October 20, 2025 | 131.76 | 132.21 | 132.21 | 132.8 | 131.05 | 563,700 |
| October 17, 2025 | 126.72 | 129.88 | 129.88 | 130.01 | 126.66 | 425,422 |
| October 16, 2025 | 129.52 | 128.34 | 128.34 | 130.24 | 127 | 647,731 |
| October 15, 2025 | 131.66 | 128.52 | 128.52 | 131.66 | 128.18 | 543,606 |
| October 14, 2025 | 130.52 | 131.46 | 131.46 | 132.78 | 129.45 | 734,649 |
| October 13, 2025 | 135.1 | 132 | 132 | 135.5 | 131.87 | 409,200 |
| October 10, 2025 | 137.68 | 133.85 | 133.85 | 138.38 | 132.6 | 504,900 |
| October 09, 2025 | 140.15 | 137.68 | 137.68 | 140.18 | 137.53 | 321,473 |
| October 08, 2025 | 137.03 | 138.2 | 138.2 | 139.57 | 136.6 | 486,571 |
| October 07, 2025 | 138.01 | 135.15 | 135.15 | 138.88 | 134.22 | 604,300 |
| October 06, 2025 | 139.24 | 138.01 | 138.01 | 140.48 | 136.69 | 504,800 |
| October 03, 2025 | 139 | 138.2 | 138.2 | 141.1 | 137.72 | 448,415 |
| October 02, 2025 | 139.9 | 138.21 | 138.21 | 140.42 | 137.87 | 378,700 |
| October 01, 2025 | 144.05 | 139.19 | 139.19 | 145.43 | 137.48 | 596,925 |
| September 30, 2025 | 149.14 | 144.78 | 144.78 | 149.29 | 143.79 | 570,646 |
| September 29, 2025 | 148 | 146.38 | 146.38 | 148.12 | 146.12 | 637,702 |
| September 26, 2025 | 147.25 | 145.78 | 145.78 | 147.25 | 144.55 | 607,100 |
| September 25, 2025 | 152.2 | 147.14 | 147.14 | 152.2 | 146.72 | 458,400 |
| September 24, 2025 | 149.97 | 152.21 | 152.21 | 153.07 | 149.43 | 623,700 |
| September 23, 2025 | 147.98 | 148.93 | 148.93 | 149.84 | 147.74 | 648,700 |
| September 22, 2025 | 152.79 | 148 | 148 | 152.79 | 147.9 | 809,835 |
| September 19, 2025 | 151.89 | 153.44 | 153.44 | 153.68 | 150.92 | 428,566 |
| September 18, 2025 | 151.02 | 151.33 | 151.33 | 151.46 | 149.42 | 525,426 |
| September 17, 2025 | 146.58 | 148.83 | 148.83 | 151 | 146.48 | 561,240 |
| September 16, 2025 | 143.48 | 146.18 | 146.18 | 146.54 | 141.56 | 765,038 |
| September 15, 2025 | 142.26 | 143.19 | 143.19 | 143.79 | 140.89 | 525,897 |
| September 12, 2025 | 143 | 142.81 | 142.81 | 143.5 | 141.49 | 373,733 |
| September 11, 2025 | 143 | 142.64 | 142.64 | 143.85 | 141.48 | 460,012 |
| September 10, 2025 | 144.62 | 142.03 | 142.03 | 145.84 | 141.33 | 403,821 |
| September 09, 2025 | 142.95 | 143.35 | 143.35 | 144.18 | 142.56 | 382,643 |
| September 08, 2025 | 142.7 | 142.95 | 142.95 | 143.54 | 141.29 | 460,928 |
| September 05, 2025 | 139.02 | 140.41 | 140.41 | 142.25 | 139.02 | 346,513 |
| September 04, 2025 | 136.67 | 138.67 | 138.67 | 139.76 | 134.46 | 571,400 |
| September 03, 2025 | 137.36 | 137.29 | 137.29 | 137.87 | 135.93 | 621,300 |
| September 02, 2025 | 141.28 | 136.5 | 136.5 | 141.35 | 134.69 | 2.05M |
| August 29, 2025 | 142.72 | 141.35 | 141.35 | 143.7 | 141.03 | 607,600 |
| August 28, 2025 | 141.3 | 142.7 | 142.7 | 144.01 | 141.25 | 612,865 |
| August 27, 2025 | 138.42 | 140.33 | 140.33 | 140.8 | 138.28 | 675,757 |
| August 26, 2025 | 140.26 | 138.64 | 138.64 | 141.48 | 138.1 | 442,946 |
| August 25, 2025 | 142.22 | 140.65 | 140.65 | 142.74 | 140.56 | 513,216 |
| August 22, 2025 | 137.09 | 142.5 | 142.5 | 142.54 | 136.82 | 905,771 |
| August 21, 2025 | 136.68 | 137.53 | 137.53 | 137.79 | 135.82 | 569,623 |
| August 20, 2025 | 136.8 | 137.86 | 137.86 | 138.25 | 136 | 657,100 |
| August 19, 2025 | 137.48 | 137.97 | 137.97 | 139.23 | 136.38 | 724,073 |
| August 18, 2025 | 135.15 | 136.88 | 136.88 | 138.09 | 133.81 | 1.3M |
| August 15, 2025 | 130.6 | 133.16 | 133.16 | 133.58 | 129.05 | 1.28M |