146.16
-3.96(-2.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 148.5 | 146.16 | 146.16 | 148.66 | 143.67 | 7.73M |
| October 28, 2025 | 151.41 | 150.12 | 150.12 | 153.21 | 149.92 | 5.62M |
| October 27, 2025 | 151.01 | 152.63 | 152.63 | 152.87 | 150.96 | 4.74M |
| October 24, 2025 | 152.04 | 151.55 | 151.55 | 152.42 | 151.26 | 3.58M |
| October 23, 2025 | 153.17 | 151.51 | 151.51 | 153.4 | 151.03 | 6.08M |
| October 22, 2025 | 153.17 | 153.05 | 153.05 | 155.18 | 152.71 | 6.45M |
| October 21, 2025 | 154.7 | 153.18 | 153.18 | 155.19 | 152.84 | 5.61M |
| October 20, 2025 | 154.42 | 153.64 | 153.64 | 154.42 | 152.72 | 4.81M |
| October 17, 2025 | 153.77 | 153.71 | 153.71 | 153.91 | 151.74 | 6.64M |
| October 16, 2025 | 152.38 | 152.67 | 152.7 | 154.36 | 152.29 | 8.52M |
| October 15, 2025 | 151.35 | 151.16 | 151.16 | 152.39 | 149.17 | 6.07M |
| October 14, 2025 | 148.71 | 151.54 | 151.54 | 151.62 | 148.5 | 8.24M |
| October 13, 2025 | 148.65 | 148.89 | 148.89 | 149.98 | 147.34 | 7.27M |
| October 10, 2025 | 145.63 | 150.08 | 150.08 | 150.82 | 145 | 17.48M |
| October 09, 2025 | 140.46 | 144.71 | 144.71 | 144.74 | 138.59 | 13.71M |
| October 08, 2025 | 140.79 | 138.84 | 138.84 | 140.98 | 138.69 | 8.2M |
| October 07, 2025 | 140.37 | 140.79 | 140.79 | 141.84 | 139.69 | 6M |
| October 06, 2025 | 141.77 | 139.7 | 139.7 | 141.85 | 138.88 | 6.74M |
| October 03, 2025 | 142.26 | 141.98 | 141.98 | 143.36 | 141.86 | 5.43M |
| October 02, 2025 | 141.89 | 142.31 | 142.31 | 143.25 | 141.37 | 4.5M |
| October 01, 2025 | 140.81 | 143.14 | 143.14 | 143.37 | 140.48 | 5.87M |
| September 30, 2025 | 140.17 | 140.44 | 140.44 | 141.03 | 139.83 | 7.38M |
| September 29, 2025 | 140.44 | 140.17 | 140.17 | 140.67 | 139.12 | 11.93M |
| September 26, 2025 | 139.86 | 140.42 | 140.42 | 140.99 | 139.85 | 6.19M |
| September 25, 2025 | 143 | 139.92 | 139.92 | 143.42 | 139.86 | 7.1M |
| September 24, 2025 | 141.81 | 142.17 | 142.17 | 142.34 | 141.01 | 5.95M |
| September 23, 2025 | 141.04 | 141.9 | 141.9 | 142.23 | 139.96 | 6.36M |
| September 22, 2025 | 141.08 | 141.03 | 141.03 | 141.52 | 139.94 | 5.8M |
| September 19, 2025 | 141.47 | 141.72 | 141.72 | 142.08 | 140.46 | 10.21M |
| September 18, 2025 | 140.63 | 140.73 | 140.73 | 141.63 | 140.39 | 5.92M |
| September 17, 2025 | 140.17 | 141.23 | 141.23 | 142.04 | 140.15 | 6.09M |
| September 16, 2025 | 140.69 | 140.03 | 140.03 | 141.31 | 139.91 | 9.28M |
| September 15, 2025 | 143.4 | 140.64 | 140.64 | 143.53 | 140.53 | 7.28M |
| September 12, 2025 | 144.07 | 143.53 | 143.53 | 144.25 | 142.9 | 5.71M |
| September 11, 2025 | 142.89 | 144.23 | 144.23 | 144.75 | 142.5 | 6.14M |
| September 10, 2025 | 142.2 | 142.66 | 142.66 | 143.11 | 141.42 | 5.99M |
| September 09, 2025 | 141.18 | 143.1 | 143.1 | 143.63 | 141.1 | 5.85M |
| September 08, 2025 | 145.72 | 141.71 | 141.71 | 145.72 | 140.35 | 11.13M |
| September 05, 2025 | 146 | 146.39 | 146.39 | 147.88 | 145.28 | 7.19M |
| September 04, 2025 | 149.02 | 146.89 | 146.89 | 149.47 | 146.45 | 6.28M |
| September 03, 2025 | 149.95 | 148.64 | 148.64 | 150.46 | 147.11 | 11.26M |
| September 02, 2025 | 157.44 | 150.28 | 150.28 | 157.8 | 150.21 | 17.35M |
| August 29, 2025 | 147.1 | 148.65 | 148.65 | 149.22 | 146.87 | 7.76M |
| August 28, 2025 | 147.96 | 146.98 | 146.98 | 148.04 | 146.23 | 9.24M |
| August 27, 2025 | 147 | 147.64 | 147.64 | 147.79 | 146.31 | 8.09M |
| August 26, 2025 | 147.5 | 147 | 147 | 148.25 | 145.81 | 11.21M |
| August 25, 2025 | 148.43 | 148.2 | 148.2 | 148.82 | 147.58 | 6.62M |
| August 22, 2025 | 149.65 | 149.64 | 149.64 | 151.18 | 149.09 | 5.22M |
| August 21, 2025 | 150.32 | 148.98 | 148.98 | 150.32 | 148.6 | 8.15M |
| August 20, 2025 | 153.21 | 150.73 | 150.73 | 154.61 | 148.69 | 10M |
| August 19, 2025 | 150 | 152.16 | 152.16 | 152.32 | 149.86 | 8.53M |
| August 18, 2025 | 150.55 | 149.55 | 149.55 | 150.55 | 148.92 | 9.9M |
| August 15, 2025 | 149.39 | 150.4 | 150.4 | 151.1 | 148.49 | 9.09M |
| August 14, 2025 | 149.04 | 148.62 | 148.62 | 149.5 | 148.05 | 6.89M |
| August 13, 2025 | 146.89 | 149.35 | 149.35 | 149.54 | 146.85 | 6.15M |
| August 12, 2025 | 145.55 | 146.87 | 146.87 | 147.01 | 144.72 | 7.67M |
| August 11, 2025 | 145.32 | 144.87 | 144.87 | 145.6 | 143.75 | 5.77M |
| August 08, 2025 | 143.92 | 145.21 | 145.21 | 145.37 | 143.8 | 5.32M |
| August 07, 2025 | 141.24 | 143.92 | 143.92 | 144.31 | 140.48 | 7.67M |
| August 06, 2025 | 139.9 | 140.8 | 140.8 | 141.58 | 139.36 | 6.75M |