139.90
+6.27(+4.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 134.53 | 139.9 | 139.9 | 139.97 | 134.29 | 953,977 |
| October 22, 2025 | 135.8 | 133.63 | 133.63 | 136.37 | 133.37 | 479,117 |
| October 21, 2025 | 133.98 | 136.49 | 136.49 | 137.31 | 133.98 | 426,214 |
| October 20, 2025 | 133.29 | 134.83 | 134.83 | 136.06 | 133.08 | 450,701 |
| October 17, 2025 | 134.39 | 131.88 | 131.88 | 136.82 | 131.58 | 1.87M |
| October 16, 2025 | 136.61 | 136.14 | 136.14 | 137.29 | 134.69 | 553,530 |
| October 15, 2025 | 135.99 | 136.17 | 136.17 | 137.37 | 134.16 | 800,400 |
| October 14, 2025 | 127.8 | 131.46 | 131.46 | 133.08 | 127.1 | 490,821 |
| October 13, 2025 | 126.46 | 129 | 129 | 129.09 | 126.46 | 624,700 |
| October 10, 2025 | 132.61 | 124.22 | 124.22 | 134 | 123.97 | 899,536 |
| October 09, 2025 | 134.8 | 132.56 | 132.56 | 136 | 132.45 | 662,000 |
| October 08, 2025 | 131.12 | 134.58 | 134.58 | 135.4 | 130.88 | 692,695 |
| October 07, 2025 | 131.67 | 130.46 | 130.46 | 133.23 | 129.79 | 509,500 |
| October 06, 2025 | 132.44 | 131.67 | 131.67 | 133.55 | 131.35 | 539,816 |
| October 03, 2025 | 130.14 | 131.41 | 131.41 | 133.53 | 130.14 | 707,429 |
| October 02, 2025 | 128.94 | 129.6 | 129.6 | 130.68 | 128.02 | 457,604 |
| October 01, 2025 | 128.27 | 128.78 | 128.78 | 129.77 | 128 | 606,900 |
| September 30, 2025 | 128.94 | 129.7 | 129.7 | 129.8 | 127.3 | 575,925 |
| September 29, 2025 | 130.6 | 128.82 | 128.82 | 130.6 | 128.1 | 717,727 |
| September 26, 2025 | 128.05 | 129.97 | 129.97 | 130.09 | 127.95 | 404,700 |
| September 25, 2025 | 128.01 | 127.48 | 127.48 | 128.15 | 125.75 | 573,800 |
| September 24, 2025 | 131.64 | 129.13 | 129.13 | 131.67 | 128.54 | 979,200 |
| September 23, 2025 | 133.44 | 131.54 | 131.54 | 134.96 | 130.46 | 659,500 |
| September 22, 2025 | 133.31 | 132.55 | 132.55 | 133.31 | 131.19 | 573,732 |
| September 19, 2025 | 135.78 | 133.32 | 133.32 | 136.1 | 132.52 | 697,472 |
| September 18, 2025 | 134.57 | 136.27 | 136.27 | 137.63 | 133.28 | 895,500 |
| September 17, 2025 | 136.21 | 133.85 | 133.85 | 137.64 | 133.06 | 793,800 |
| September 16, 2025 | 136.79 | 135.97 | 135.97 | 136.79 | 134.48 | 619,700 |
| September 15, 2025 | 137.68 | 136.26 | 136.26 | 138 | 135 | 542,600 |
| September 12, 2025 | 139.08 | 137.02 | 137.02 | 139.51 | 136.83 | 631,849 |
| September 11, 2025 | 136.98 | 138.69 | 138.69 | 139.96 | 136.28 | 522,868 |
| September 10, 2025 | 136.58 | 136.65 | 136.65 | 137.6 | 135.78 | 701,800 |
| September 09, 2025 | 139.12 | 135.98 | 135.98 | 139.12 | 135.74 | 408,100 |
| September 08, 2025 | 139.59 | 139.06 | 139.06 | 139.59 | 136.98 | 461,648 |
| September 05, 2025 | 140.39 | 139.57 | 139.57 | 140.46 | 138.28 | 455,089 |
| September 04, 2025 | 137.21 | 139.12 | 139.12 | 139.23 | 136.58 | 538,634 |
| September 03, 2025 | 137.89 | 137.05 | 137.05 | 138.9 | 135.81 | 499,800 |
| September 02, 2025 | 138 | 137.76 | 137.76 | 138.36 | 136.58 | 607,600 |
| August 29, 2025 | 141.83 | 139.37 | 139.37 | 142.32 | 138 | 877,534 |
| August 28, 2025 | 144.3 | 143.16 | 143.16 | 144.3 | 142.45 | 536,900 |
| August 27, 2025 | 141.45 | 143.44 | 143.44 | 144.03 | 141.45 | 573,300 |
| August 26, 2025 | 143.35 | 142.44 | 142.44 | 143.79 | 142.05 | 437,700 |
| August 25, 2025 | 142.32 | 142.45 | 142.52 | 142.79 | 140.97 | 338,717 |
| August 22, 2025 | 137.71 | 142.13 | 142.13 | 142.93 | 137.71 | 514,629 |
| August 21, 2025 | 136.22 | 137.19 | 137.19 | 137.86 | 135.89 | 512,341 |
| August 20, 2025 | 138.32 | 137.51 | 137.51 | 138.8 | 136.35 | 604,500 |
| August 19, 2025 | 140.27 | 138.96 | 138.96 | 140.57 | 138.45 | 459,200 |
| August 18, 2025 | 138.51 | 140.28 | 140.22 | 140.42 | 138.51 | 449,832 |
| August 15, 2025 | 140.53 | 138.6 | 138.6 | 140.56 | 138.35 | 488,000 |
| August 14, 2025 | 140 | 140.26 | 140.26 | 140.73 | 138.88 | 430,663 |
| August 13, 2025 | 138.74 | 141.69 | 141.69 | 141.98 | 138.74 | 559,400 |
| August 12, 2025 | 135.92 | 138.76 | 138.76 | 139.17 | 134.82 | 432,800 |
| August 11, 2025 | 134.99 | 134.61 | 134.61 | 135.71 | 133.88 | 406,012 |
| August 08, 2025 | 135.09 | 134.36 | 134.36 | 135.98 | 134.24 | 473,500 |
| August 07, 2025 | 137.72 | 135.23 | 135.23 | 138.17 | 134.67 | 576,700 |
| August 06, 2025 | 139.24 | 136.95 | 136.95 | 139.24 | 136.29 | 625,445 |
| August 05, 2025 | 137.29 | 139.53 | 139.53 | 139.95 | 136.55 | 1.2M |
| August 04, 2025 | 133.45 | 136.84 | 136.84 | 137.33 | 131.76 | 1.09M |
| August 01, 2025 | 130.21 | 130.54 | 130.54 | 133.86 | 127.01 | 1.49M |
| July 31, 2025 | 124.87 | 126.53 | 126.53 | 128.06 | 124.74 | 882,948 |