133.18
-0.59(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 132.97 | 133.18 | 133.18 | 133.43 | 131.41 | 101,700 |
| October 16, 2025 | 135.42 | 133.77 | 133.77 | 136.38 | 133.07 | 91,900 |
| October 15, 2025 | 135.46 | 134.52 | 134.52 | 135.92 | 133.36 | 93,249 |
| October 14, 2025 | 132.63 | 133.7 | 133.7 | 134.76 | 131.15 | 88,222 |
| October 13, 2025 | 135.22 | 134.94 | 134.94 | 135.6 | 133.89 | 128,419 |
| October 10, 2025 | 138 | 132.78 | 132.78 | 138.58 | 132.74 | 178,700 |
| October 09, 2025 | 137.35 | 137.49 | 137.49 | 137.61 | 135.96 | 117,000 |
| October 08, 2025 | 135.87 | 137.53 | 137.53 | 137.76 | 135.46 | 155,496 |
| October 07, 2025 | 137.38 | 134.29 | 134.29 | 137.38 | 132.76 | 340,400 |
| October 06, 2025 | 136.43 | 136.57 | 136.57 | 138.67 | 135.78 | 284,857 |
| October 03, 2025 | 136.32 | 135.06 | 135.06 | 136.57 | 134.43 | 182,025 |
| October 02, 2025 | 135.51 | 135.8 | 135.8 | 135.8 | 134.47 | 187,232 |
| October 01, 2025 | 133.66 | 134.49 | 134.49 | 134.79 | 133.36 | 325,900 |
| September 30, 2025 | 135.79 | 134.42 | 134.42 | 135.91 | 133.17 | 274,935 |
| September 29, 2025 | 135.6 | 135.17 | 135.17 | 135.88 | 134.97 | 299,148 |
| September 26, 2025 | 134.51 | 134.49 | 134.49 | 134.7 | 133.45 | 77,163 |
| September 25, 2025 | 133.49 | 134.03 | 134.03 | 134.78 | 132.78 | 96,000 |
| September 24, 2025 | 137.07 | 135.22 | 135.22 | 137.07 | 134.48 | 92,482 |
| September 23, 2025 | 138.82 | 136.52 | 136.52 | 138.82 | 136.3 | 419,800 |
| September 22, 2025 | 136.97 | 138.53 | 138.53 | 138.71 | 136.34 | 208,300 |
| September 19, 2025 | 137.18 | 137.37 | 137.37 | 137.68 | 136.32 | 197,700 |
| September 18, 2025 | 136.02 | 136.63 | 136.63 | 136.91 | 135.7 | 151,900 |
| September 17, 2025 | 134.62 | 134.74 | 134.74 | 135.73 | 133.45 | 275,600 |
| September 16, 2025 | 135.98 | 134.75 | 134.75 | 135.98 | 134.43 | 217,026 |
| September 15, 2025 | 134.33 | 135.43 | 135.43 | 135.7 | 134.28 | 90,251 |
| September 12, 2025 | 135.29 | 133.25 | 133.25 | 135.34 | 133.25 | 131,521 |
| September 11, 2025 | 134.97 | 135.33 | 135.33 | 136.19 | 134.97 | 520,400 |
| September 10, 2025 | 135.6 | 134.7 | 134.7 | 136.74 | 134.2 | 562,900 |
| September 09, 2025 | 131.18 | 132.44 | 132.44 | 132.68 | 130.93 | 514,195 |
| September 08, 2025 | 130.21 | 131.3 | 131.3 | 131.63 | 129.84 | 124,200 |
| September 05, 2025 | 128.7 | 129.21 | 129.21 | 130 | 127.62 | 254,172 |
| September 04, 2025 | 126.85 | 127.77 | 127.77 | 127.85 | 125.76 | 99,017 |
| September 03, 2025 | 126.96 | 126.96 | 126.96 | 127 | 125.82 | 106,320 |
| September 02, 2025 | 124.78 | 126.11 | 126.11 | 126.19 | 124.19 | 120,500 |
| August 29, 2025 | 128.21 | 127.56 | 127.56 | 128.79 | 126.85 | 253,925 |
| August 28, 2025 | 125.57 | 128.99 | 128.99 | 129.36 | 125.57 | 231,643 |
| August 27, 2025 | 123 | 125.08 | 125.08 | 125.24 | 123 | 427,300 |
| August 26, 2025 | 121.35 | 121.11 | 121.11 | 122.18 | 120.88 | 65,300 |
| August 25, 2025 | 121.92 | 121.56 | 121.56 | 122.17 | 121.43 | 93,400 |
| August 22, 2025 | 118.99 | 122.06 | 122.06 | 122.18 | 118.98 | 63,516 |
| August 21, 2025 | 118.58 | 118.95 | 118.95 | 119.19 | 117.94 | 107,810 |
| August 20, 2025 | 119.42 | 119.16 | 119.16 | 119.46 | 117.45 | 116,407 |
| August 19, 2025 | 122.1 | 120.09 | 120.09 | 122.11 | 119.85 | 101,075 |
| August 18, 2025 | 121.06 | 122.18 | 122.18 | 122.25 | 120.96 | 90,110 |
| August 15, 2025 | 119.96 | 121.06 | 121.06 | 121.25 | 119.88 | 64,200 |
| August 14, 2025 | 119.79 | 119.68 | 119.68 | 120.33 | 119.21 | 103,700 |
| August 13, 2025 | 120.5 | 121.02 | 121.02 | 121.02 | 119.9 | 116,600 |
| August 12, 2025 | 118.61 | 119.74 | 119.74 | 119.95 | 118.21 | 4.68M |
| August 11, 2025 | 120.18 | 118.24 | 118.24 | 121.12 | 118 | 164,604 |
| August 08, 2025 | 122.06 | 120.45 | 120.45 | 122.24 | 120.19 | 111,100 |
| August 07, 2025 | 125.15 | 122.4 | 122.4 | 125.66 | 120.7 | 265,300 |
| August 06, 2025 | 122.17 | 123.98 | 123.98 | 124.01 | 122.17 | 56,500 |
| August 05, 2025 | 121.82 | 120.36 | 120.36 | 122.2 | 120.19 | 61,222 |
| August 04, 2025 | 119.97 | 121.16 | 121.16 | 121.25 | 119.8 | 93,700 |
| August 01, 2025 | 120.57 | 118.75 | 118.75 | 120.57 | 117.88 | 328,820 |
| July 31, 2025 | 125.59 | 123.1 | 123.1 | 125.59 | 122.98 | 89,038 |
| July 30, 2025 | 125.24 | 125.03 | 125.03 | 126.03 | 124.27 | 107,200 |
| July 29, 2025 | 126.24 | 125.25 | 125.25 | 126.9 | 124.47 | 136,400 |
| July 28, 2025 | 125.17 | 125.59 | 125.59 | 125.72 | 124.93 | 80,800 |
| July 25, 2025 | 124 | 124.66 | 124.66 | 125.03 | 123.74 | 77,233 |