128.91
-3.49(-2.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 131.52 | 128.91 | 128.91 | 132.34 | 128.37 | 1.03M |
| November 12, 2025 | 130.61 | 132.4 | 132.4 | 134.57 | 130.52 | 1.05M |
| November 11, 2025 | 130.68 | 130.37 | 130.37 | 131.98 | 129.99 | 928,438 |
| November 10, 2025 | 130.1 | 130.09 | 130.09 | 131.4 | 129.51 | 892,500 |
| November 07, 2025 | 128.3 | 129.96 | 129.96 | 130.58 | 127.19 | 716,933 |
| November 06, 2025 | 128.34 | 128.3 | 128.3 | 130 | 126.91 | 764,000 |
| November 05, 2025 | 127.38 | 128.19 | 128.19 | 129.05 | 126.26 | 829,129 |
| November 04, 2025 | 126.71 | 127.54 | 127.54 | 129.3 | 126.25 | 924,218 |
| November 03, 2025 | 128.35 | 127.68 | 127.68 | 128.35 | 126.32 | 859,150 |
| October 31, 2025 | 126.9 | 128.67 | 128.67 | 129.03 | 125.99 | 1.14M |
| October 30, 2025 | 127.26 | 126.9 | 126.9 | 129.51 | 126.59 | 1.06M |
| October 29, 2025 | 126.4 | 127.26 | 127.26 | 128.9 | 125.73 | 1.16M |
| October 28, 2025 | 126.33 | 127.34 | 127.34 | 127.65 | 126.1 | 1.03M |
| October 27, 2025 | 126.97 | 126.2 | 126.2 | 127.6 | 125.29 | 1.02M |
| October 24, 2025 | 126.11 | 126.03 | 126.03 | 127 | 125.25 | 955,723 |
| October 23, 2025 | 126.15 | 124.74 | 124.74 | 126.29 | 123.71 | 1.2M |
| October 22, 2025 | 124.5 | 125.48 | 125.48 | 126.78 | 122.78 | 1.65M |
| October 21, 2025 | 128.73 | 128.52 | 128.52 | 129.81 | 127.66 | 923,393 |
| October 20, 2025 | 125.97 | 128.85 | 128.85 | 130.19 | 125.22 | 1.25M |
| October 17, 2025 | 125 | 124.82 | 124.82 | 125.74 | 121.12 | 1.81M |
| October 16, 2025 | 129.94 | 124.57 | 124.57 | 130.21 | 124.09 | 1.14M |
| October 15, 2025 | 130.03 | 129.88 | 129.88 | 130.81 | 128.38 | 972,447 |
| October 14, 2025 | 126.37 | 129.02 | 129.02 | 130.7 | 126.28 | 896,800 |
| October 13, 2025 | 125.6 | 127.03 | 127.03 | 127.55 | 125.6 | 959,500 |
| October 10, 2025 | 130.32 | 124.72 | 124.72 | 131.26 | 124.42 | 1.22M |
| October 09, 2025 | 131.18 | 129.99 | 129.99 | 131.54 | 129.3 | 1.04M |
| October 08, 2025 | 132.96 | 130.75 | 130.75 | 133.1 | 129.84 | 1.26M |
| October 07, 2025 | 133.3 | 132.45 | 132.45 | 133.84 | 131.5 | 1.63M |
| October 06, 2025 | 133.25 | 132.21 | 132.21 | 133.92 | 130.57 | 800,903 |
| October 03, 2025 | 133.42 | 132.4 | 132.4 | 134.35 | 131.28 | 976,916 |
| October 02, 2025 | 131 | 133.24 | 133.24 | 133.56 | 130.19 | 1.07M |
| October 01, 2025 | 133.61 | 131.2 | 131.2 | 134.54 | 130.56 | 1.28M |
| September 30, 2025 | 134.01 | 134.6 | 134.6 | 135.48 | 131.3 | 1.43M |
| September 29, 2025 | 133.99 | 133.9 | 133.9 | 134.14 | 132.79 | 1.01M |
| September 26, 2025 | 132.22 | 133.31 | 133.31 | 135 | 131.7 | 1.17M |
| September 25, 2025 | 129.85 | 131.38 | 131.38 | 131.64 | 129.45 | 1.22M |
| September 24, 2025 | 131.07 | 129.51 | 129.51 | 131.73 | 129.15 | 1.19M |
| September 23, 2025 | 131.86 | 130.52 | 130.52 | 133.7 | 129.84 | 911,600 |
| September 22, 2025 | 130.34 | 131.78 | 131.78 | 131.96 | 130.01 | 796,614 |
| September 19, 2025 | 132.94 | 131.5 | 131.5 | 132.94 | 131.03 | 2.39M |
| September 18, 2025 | 129.85 | 132.22 | 132.22 | 132.66 | 129.21 | 1.31M |
| September 17, 2025 | 129.86 | 129.46 | 129.46 | 131.39 | 128.43 | 1.27M |
| September 16, 2025 | 130.39 | 129.25 | 129.25 | 130.39 | 128.12 | 699,173 |
| September 15, 2025 | 129.35 | 130.26 | 130.26 | 131.55 | 129.1 | 1.43M |
| September 12, 2025 | 129.09 | 129.42 | 129.42 | 130.44 | 128.74 | 801,954 |
| September 11, 2025 | 127.6 | 129.48 | 129.48 | 129.92 | 125.98 | 1.38M |
| September 10, 2025 | 128.6 | 127.06 | 127.06 | 129.18 | 126.4 | 1.52M |
| September 09, 2025 | 127.36 | 128.88 | 128.88 | 129.54 | 126.79 | 907,765 |
| September 08, 2025 | 127.46 | 127.43 | 127.43 | 127.95 | 126.37 | 1.04M |
| September 05, 2025 | 129.19 | 127.27 | 127.27 | 129.71 | 125.25 | 1.22M |
| September 04, 2025 | 130.29 | 129.49 | 128.69 | 130.85 | 129.06 | 1.16M |
| September 03, 2025 | 129.29 | 129.7 | 129.7 | 130.71 | 127.3 | 832,456 |
| September 02, 2025 | 129.7 | 129.77 | 129.77 | 130.57 | 127.73 | 918,900 |
| August 29, 2025 | 130.87 | 131.28 | 131.28 | 131.63 | 130.13 | 782,038 |
| August 28, 2025 | 132.05 | 130.99 | 130.99 | 132.31 | 130.89 | 997,300 |
| August 27, 2025 | 131.56 | 131.57 | 131.57 | 132.63 | 131.51 | 660,900 |
| August 26, 2025 | 130.14 | 131.87 | 131.87 | 132.19 | 129.38 | 1.27M |
| August 25, 2025 | 130 | 130.61 | 130.61 | 130.86 | 129.8 | 656,600 |
| August 22, 2025 | 127.83 | 130.06 | 130.06 | 130.72 | 127.8 | 1.01M |
| August 21, 2025 | 127.53 | 127.31 | 127.31 | 127.82 | 126.79 | 709,907 |