134.48
+2.61(+1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 130.81 | 134.48 | 134.48 | 135 | 130.24 | 150,928 |
| October 22, 2025 | 131.18 | 131.87 | 131.87 | 133.04 | 129.5 | 325,708 |
| October 21, 2025 | 136.35 | 134.04 | 134.04 | 136.56 | 132.75 | 236,600 |
| October 20, 2025 | 137.73 | 137.48 | 137.48 | 139.88 | 133.57 | 224,300 |
| October 17, 2025 | 136.5 | 136.11 | 136.11 | 137.87 | 135.01 | 173,042 |
| October 16, 2025 | 138.32 | 137.78 | 137.78 | 138.94 | 134.92 | 214,800 |
| October 15, 2025 | 133.31 | 137.29 | 137.29 | 137.39 | 131.81 | 215,447 |
| October 14, 2025 | 125.14 | 130.79 | 130.79 | 132 | 125.14 | 224,900 |
| October 13, 2025 | 126.33 | 129.05 | 129.05 | 130 | 125.45 | 218,700 |
| October 10, 2025 | 133.78 | 122.18 | 122.18 | 134.04 | 121.75 | 417,400 |
| October 09, 2025 | 134.99 | 134.06 | 134.06 | 135.59 | 131.84 | 150,152 |
| October 08, 2025 | 132 | 134.91 | 134.91 | 135.85 | 131.09 | 193,300 |
| October 07, 2025 | 135.9 | 131.69 | 131.69 | 136.9 | 131.1 | 189,032 |
| October 06, 2025 | 137.44 | 135.13 | 135.13 | 137.44 | 133.64 | 283,832 |
| October 03, 2025 | 134.48 | 134.28 | 134.28 | 137.25 | 133.56 | 205,241 |
| October 02, 2025 | 132.51 | 133.53 | 133.53 | 134.14 | 131.26 | 175,928 |
| October 01, 2025 | 129.53 | 130.79 | 130.79 | 131.58 | 129 | 209,727 |
| September 30, 2025 | 129.69 | 131.13 | 131.13 | 131.48 | 128.79 | 239,100 |
| September 29, 2025 | 131.7 | 128.88 | 128.88 | 131.88 | 128.59 | 251,700 |
| September 26, 2025 | 130.14 | 130.64 | 130.64 | 134.4 | 128.7 | 310,800 |
| September 25, 2025 | 130.09 | 130.06 | 130.06 | 131.1 | 128.15 | 168,800 |
| September 24, 2025 | 133.27 | 132 | 132 | 133.92 | 131.2 | 197,941 |
| September 23, 2025 | 137.14 | 133.51 | 133.51 | 138.01 | 133.37 | 264,516 |
| September 22, 2025 | 137.44 | 136.99 | 136.99 | 139.03 | 136.49 | 174,500 |
| September 19, 2025 | 141.1 | 137.18 | 137.18 | 141.32 | 136.85 | 507,240 |
| September 18, 2025 | 139.99 | 141.29 | 141.29 | 143.46 | 139.95 | 320,500 |
| September 17, 2025 | 134.5 | 136.17 | 136.17 | 141.01 | 133.07 | 245,400 |
| September 16, 2025 | 135.27 | 134.51 | 134.51 | 135.87 | 132.5 | 183,825 |
| September 15, 2025 | 135 | 134.53 | 134.53 | 136.16 | 134.2 | 138,647 |
| September 12, 2025 | 135.86 | 133.78 | 133.78 | 135.86 | 132.94 | 150,000 |
| September 11, 2025 | 133.49 | 135.52 | 135.52 | 135.66 | 133.09 | 197,500 |
| September 10, 2025 | 136 | 132.22 | 132.22 | 136.57 | 131.81 | 200,200 |
| September 09, 2025 | 134.76 | 135.56 | 135.56 | 136.3 | 133.71 | 198,638 |
| September 08, 2025 | 136.57 | 134.76 | 134.76 | 136.57 | 134.03 | 148,624 |
| September 05, 2025 | 136.9 | 135.48 | 135.48 | 138.55 | 134.62 | 177,018 |
| September 04, 2025 | 130.4 | 134.92 | 134.92 | 135 | 129.46 | 173,651 |
| September 03, 2025 | 130.21 | 131.03 | 131.03 | 131.35 | 129.24 | 307,200 |
| September 02, 2025 | 130 | 130.29 | 130.29 | 131.51 | 127.41 | 369,800 |
| August 29, 2025 | 137.17 | 134.35 | 134.35 | 137.17 | 133.42 | 250,212 |
| August 28, 2025 | 140.61 | 137.45 | 137.45 | 141.76 | 137.38 | 243,242 |
| August 27, 2025 | 140.9 | 139.66 | 139.66 | 141.6 | 139.17 | 259,700 |
| August 26, 2025 | 143.18 | 141.81 | 141.81 | 144.44 | 141.7 | 425,018 |
| August 25, 2025 | 144.51 | 142.22 | 142.22 | 145.13 | 142.11 | 244,532 |
| August 22, 2025 | 136 | 145.12 | 145.12 | 145.78 | 135.82 | 548,218 |
| August 21, 2025 | 133.1 | 135.02 | 135.02 | 135.51 | 132.26 | 209,000 |
| August 20, 2025 | 131.74 | 133.76 | 133.76 | 134.23 | 128.96 | 218,218 |
| August 19, 2025 | 132.18 | 132.51 | 132.51 | 133.64 | 131.81 | 275,923 |
| August 18, 2025 | 130.98 | 132.29 | 132.29 | 132.94 | 130.43 | 174,033 |
| August 15, 2025 | 133.06 | 130.67 | 130.67 | 133.22 | 129.36 | 290,049 |
| August 14, 2025 | 131.7 | 133.14 | 133.14 | 133.45 | 129.9 | 375,539 |
| August 13, 2025 | 131.7 | 134.65 | 134.65 | 134.93 | 128.96 | 430,811 |
| August 12, 2025 | 126 | 130.87 | 130.87 | 131.26 | 124.81 | 433,050 |
| August 11, 2025 | 125.68 | 124.82 | 124.82 | 127.48 | 124.39 | 360,000 |
| August 08, 2025 | 124.56 | 125.42 | 125.42 | 127.09 | 122.35 | 306,600 |
| August 07, 2025 | 126.09 | 124.33 | 124.33 | 126.26 | 121.33 | 386,400 |
| August 06, 2025 | 124.57 | 123.76 | 123.76 | 124.57 | 120.46 | 499,733 |
| August 05, 2025 | 134.37 | 126.76 | 126.76 | 134.37 | 119.69 | 1.05M |
| August 04, 2025 | 130.67 | 133.55 | 133.55 | 133.81 | 128.19 | 459,100 |
| August 01, 2025 | 128.24 | 128.77 | 128.77 | 130.34 | 126.23 | 477,561 |
| July 31, 2025 | 133.33 | 131.77 | 131.77 | 134.6 | 129.54 | 342,555 |