150.72
+2.16(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 148.59 | 150.72 | 150.72 | 152.08 | 148.13 | 1.04M |
| October 22, 2025 | 152.89 | 148.56 | 148.56 | 154.82 | 148.42 | 1.47M |
| October 21, 2025 | 146.11 | 153.82 | 153.82 | 156.24 | 146.11 | 2.89M |
| October 20, 2025 | 147.01 | 146.28 | 146.28 | 147.32 | 144.78 | 1.63M |
| October 17, 2025 | 141.67 | 142.75 | 142.75 | 144.39 | 141.45 | 1.06M |
| October 16, 2025 | 146.8 | 142.65 | 142.65 | 148 | 140.87 | 1.13M |
| October 15, 2025 | 147.97 | 146.05 | 146.05 | 148.9 | 145.04 | 760,243 |
| October 14, 2025 | 143.42 | 146.98 | 146.98 | 148.54 | 142.48 | 935,900 |
| October 13, 2025 | 144.41 | 145.54 | 145.54 | 147.12 | 143.31 | 881,200 |
| October 10, 2025 | 147.57 | 141.23 | 141.23 | 148.37 | 141.15 | 1.24M |
| October 09, 2025 | 147.28 | 147.78 | 147.78 | 149.47 | 146.56 | 1.2M |
| October 08, 2025 | 143.54 | 146.55 | 146.55 | 146.75 | 142.28 | 683,742 |
| October 07, 2025 | 142.63 | 142.73 | 142.73 | 144.04 | 141.41 | 909,062 |
| October 06, 2025 | 145.2 | 141.63 | 141.63 | 145.93 | 141.49 | 1.44M |
| October 03, 2025 | 144.97 | 145.09 | 145.09 | 147 | 144.32 | 1.29M |
| October 02, 2025 | 140.95 | 144.39 | 144.39 | 145.04 | 140.77 | 1.3M |
| October 01, 2025 | 138.99 | 141 | 141 | 141.74 | 138.1 | 1.13M |
| September 30, 2025 | 138.09 | 139.43 | 139.43 | 139.71 | 137.6 | 1.2M |
| September 29, 2025 | 140.21 | 138.88 | 138.38 | 140.47 | 137.82 | 1.06M |
| September 26, 2025 | 137.07 | 139.63 | 139.13 | 140.13 | 136.62 | 1.46M |
| September 25, 2025 | 135.76 | 136.09 | 136.09 | 138.25 | 134.87 | 929,293 |
| September 24, 2025 | 136.51 | 136.37 | 136.37 | 137.75 | 136.1 | 905,446 |
| September 23, 2025 | 139.14 | 136.69 | 136.69 | 139.85 | 135.57 | 1.49M |
| September 22, 2025 | 140.8 | 139.07 | 139.07 | 140.8 | 136.87 | 1.86M |
| September 19, 2025 | 140.68 | 139.27 | 139.27 | 141.09 | 138.39 | 2.56M |
| September 18, 2025 | 136.16 | 139.84 | 139.84 | 141.25 | 135.25 | 1.52M |
| September 17, 2025 | 139.5 | 136.85 | 136.85 | 140.99 | 135.91 | 1.55M |
| September 16, 2025 | 138.35 | 139.67 | 139.67 | 141.9 | 135.43 | 2.35M |
| September 15, 2025 | 130.75 | 131.58 | 131.58 | 132.21 | 129.41 | 1.08M |
| September 12, 2025 | 133.63 | 130.65 | 130.65 | 133.98 | 130.58 | 718,900 |
| September 11, 2025 | 132.72 | 133.99 | 133.99 | 136.44 | 132.02 | 1.32M |
| September 10, 2025 | 130.19 | 132.72 | 132.72 | 133.43 | 129.93 | 890,572 |
| September 09, 2025 | 134.73 | 130.29 | 130.29 | 135.48 | 129.97 | 1.33M |
| September 08, 2025 | 134.48 | 134.54 | 134.54 | 135.56 | 132.69 | 1.39M |
| September 05, 2025 | 131.7 | 134.63 | 134.63 | 136.1 | 131.43 | 1.29M |
| September 04, 2025 | 129.43 | 130.86 | 130.86 | 130.94 | 127.44 | 947,010 |
| September 03, 2025 | 129 | 129.59 | 129.59 | 129.85 | 126.88 | 1.15M |
| September 02, 2025 | 129.14 | 129.02 | 129.02 | 130.03 | 127.43 | 1.3M |
| August 29, 2025 | 131.44 | 130.92 | 130.92 | 132.71 | 130.54 | 815,100 |
| August 28, 2025 | 133.16 | 131.57 | 131.57 | 133.16 | 130.29 | 727,504 |
| August 27, 2025 | 131.17 | 132.7 | 132.7 | 133.07 | 130.95 | 568,002 |
| August 26, 2025 | 132.51 | 131.73 | 131.73 | 133.51 | 131.15 | 1.41M |
| August 25, 2025 | 132.58 | 133.28 | 133.28 | 134.3 | 132.05 | 941,343 |
| August 22, 2025 | 127.2 | 132.68 | 132.68 | 132.84 | 126.23 | 2.46M |
| August 21, 2025 | 125.03 | 125.76 | 125.76 | 126.49 | 124.77 | 1.55M |
| August 20, 2025 | 127.96 | 125.45 | 125.45 | 128.71 | 125.26 | 1.22M |
| August 19, 2025 | 126.73 | 128.22 | 128.22 | 128.43 | 125.97 | 1.57M |
| August 18, 2025 | 126.32 | 125.91 | 125.91 | 126.94 | 125.15 | 910,201 |
| August 15, 2025 | 130.45 | 126.42 | 126.42 | 131.01 | 126.32 | 1.02M |
| August 14, 2025 | 128.38 | 127.48 | 127.48 | 129.62 | 125.74 | 1.05M |
| August 13, 2025 | 126.01 | 129.24 | 129.24 | 129.85 | 125.77 | 1.73M |
| August 12, 2025 | 123.38 | 125.6 | 125.6 | 126.65 | 121.68 | 2.07M |
| August 11, 2025 | 122.85 | 122.41 | 122.41 | 123.23 | 119.89 | 1.38M |
| August 08, 2025 | 122.93 | 123.02 | 123.02 | 123.87 | 122.16 | 891,413 |
| August 07, 2025 | 124.37 | 122.07 | 122.07 | 125.07 | 121.37 | 909,200 |
| August 06, 2025 | 122.89 | 122.23 | 122.23 | 123.92 | 121.93 | 969,650 |
| August 05, 2025 | 121.54 | 123.53 | 123.53 | 124.16 | 121.4 | 1.12M |
| August 04, 2025 | 122.3 | 121.36 | 121.36 | 122.94 | 120.87 | 1.01M |
| August 01, 2025 | 125.11 | 122.37 | 122.37 | 125.19 | 121.66 | 1.62M |
| July 31, 2025 | 126.66 | 127.56 | 127.56 | 129.06 | 125.3 | 1.37M |