150.05
-3.75(-2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 153.86 | 150.05 | 150.05 | 155.47 | 148.78 | 371,800 |
| November 11, 2025 | 151.15 | 153.8 | 153.8 | 154.06 | 150.54 | 321,120 |
| November 10, 2025 | 150.27 | 151.99 | 151.99 | 152.56 | 149.1 | 535,401 |
| November 07, 2025 | 145.99 | 149.73 | 149.73 | 151.66 | 145.54 | 695,571 |
| November 06, 2025 | 142.42 | 147.02 | 147.02 | 147.58 | 138.8 | 1.38M |
| November 05, 2025 | 141.46 | 146.13 | 146.13 | 147.19 | 137.9 | 1.41M |
| November 04, 2025 | 124.14 | 121.21 | 121.21 | 125.4 | 121.01 | 507,700 |
| November 03, 2025 | 123.45 | 125.12 | 125.12 | 125.39 | 122.14 | 387,700 |
| October 31, 2025 | 122.63 | 123.26 | 123.26 | 124.19 | 121.92 | 302,628 |
| October 30, 2025 | 122.76 | 123.79 | 123.79 | 125.36 | 122.26 | 413,411 |
| October 29, 2025 | 126.99 | 122.56 | 122.56 | 126.99 | 122.1 | 319,384 |
| October 28, 2025 | 126.7 | 126.99 | 126.99 | 127.67 | 125.91 | 240,744 |
| October 27, 2025 | 128.68 | 126.07 | 126.07 | 129.04 | 126 | 279,154 |
| October 24, 2025 | 128.54 | 128.05 | 128.05 | 129.02 | 127.17 | 172,839 |
| October 23, 2025 | 127.91 | 127.9 | 127.9 | 129 | 126.79 | 170,593 |
| October 22, 2025 | 131.84 | 128.22 | 128.22 | 132.72 | 128.16 | 333,100 |
| October 21, 2025 | 127.4 | 131.84 | 131.84 | 132.07 | 126.89 | 319,500 |
| October 20, 2025 | 127.23 | 127.63 | 127.63 | 128 | 126.44 | 207,008 |
| October 17, 2025 | 127.05 | 126.6 | 126.6 | 128.85 | 126.35 | 264,600 |
| October 16, 2025 | 128.27 | 127.56 | 127.56 | 129.32 | 126.44 | 425,133 |
| October 15, 2025 | 128.09 | 127.77 | 127.77 | 130.59 | 127.35 | 408,750 |
| October 14, 2025 | 126.8 | 127.64 | 127.64 | 127.72 | 125.3 | 303,807 |
| October 13, 2025 | 130.42 | 127.91 | 127.91 | 130.42 | 126.53 | 323,107 |
| October 10, 2025 | 129.98 | 128.81 | 128.81 | 130.81 | 127.62 | 391,885 |
| October 09, 2025 | 128.72 | 129.78 | 129.78 | 130.41 | 127.56 | 282,551 |
| October 08, 2025 | 128.43 | 129.23 | 129.23 | 129.28 | 127.41 | 360,746 |
| October 07, 2025 | 129.61 | 127.66 | 127.66 | 130 | 126.47 | 309,100 |
| October 06, 2025 | 131.71 | 129.6 | 129.6 | 132.26 | 128.11 | 414,100 |
| October 03, 2025 | 131.47 | 131.07 | 131.07 | 133.81 | 131 | 336,400 |
| October 02, 2025 | 131.63 | 130.78 | 130.78 | 132.26 | 130.41 | 437,500 |
| October 01, 2025 | 131.81 | 131.37 | 131.37 | 133.9 | 129.88 | 395,000 |
| September 30, 2025 | 136.28 | 132.33 | 132.33 | 137.48 | 132.17 | 323,086 |
| September 29, 2025 | 137.31 | 136.5 | 136.5 | 137.31 | 135 | 256,500 |
| September 26, 2025 | 135.42 | 136.66 | 136.66 | 136.82 | 134.26 | 232,100 |
| September 25, 2025 | 135.75 | 135.36 | 135.36 | 136.75 | 133.77 | 297,635 |
| September 24, 2025 | 135.64 | 136.15 | 136.15 | 137.36 | 134.32 | 238,900 |
| September 23, 2025 | 136.48 | 134.87 | 134.87 | 137 | 134.07 | 186,000 |
| September 22, 2025 | 135.12 | 136.39 | 136.39 | 136.72 | 134.63 | 178,114 |
| September 19, 2025 | 136.03 | 135.56 | 135.56 | 136.37 | 133.92 | 931,600 |
| September 18, 2025 | 133.48 | 135.78 | 135.78 | 136.7 | 132.85 | 285,007 |
| September 17, 2025 | 132.63 | 132.21 | 132.21 | 133.95 | 131 | 242,000 |
| September 16, 2025 | 131.51 | 132.2 | 132.2 | 133.16 | 131 | 329,142 |
| September 15, 2025 | 133.17 | 132.08 | 132.08 | 133.55 | 131.72 | 385,855 |
| September 12, 2025 | 135.9 | 133.46 | 133.46 | 135.99 | 133.17 | 182,111 |
| September 11, 2025 | 132.17 | 135.65 | 135.65 | 135.75 | 131.37 | 246,418 |
| September 10, 2025 | 132.92 | 131.53 | 131.53 | 134.24 | 131.22 | 244,945 |
| September 09, 2025 | 135.12 | 133.11 | 133.11 | 135.12 | 132.21 | 282,307 |
| September 08, 2025 | 135.27 | 135.16 | 135.16 | 135.47 | 133.22 | 286,307 |
| September 05, 2025 | 134.29 | 134.95 | 134.95 | 137 | 133.49 | 334,400 |
| September 04, 2025 | 135.59 | 134.29 | 134.29 | 135.95 | 133.54 | 300,506 |
| September 03, 2025 | 133.74 | 135.88 | 135.88 | 136.47 | 133.11 | 340,900 |
| September 02, 2025 | 133 | 133.77 | 133.77 | 134.07 | 131.36 | 378,905 |
| August 29, 2025 | 135.52 | 135.81 | 135.81 | 137.27 | 132 | 332,327 |
| August 28, 2025 | 134.66 | 135.33 | 135.33 | 135.34 | 134.05 | 219,012 |
| August 27, 2025 | 132 | 134.66 | 134.66 | 135.49 | 132 | 345,500 |
| August 26, 2025 | 132.3 | 131.49 | 131.49 | 133.29 | 131.49 | 535,000 |
| August 25, 2025 | 134.53 | 132.49 | 132.49 | 134.74 | 132.23 | 203,300 |
| August 22, 2025 | 130.87 | 134.54 | 134.54 | 135.83 | 130.87 | 289,420 |
| August 21, 2025 | 131.19 | 130.62 | 130.62 | 131.65 | 129.88 | 220,443 |
| August 20, 2025 | 133.28 | 132.11 | 132.11 | 133.57 | 131.35 | 299,100 |