143.44
+3.295(+2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 144.5 | 140.14 | 140.14 | 147.6 | 139.02 | 6.55M |
| October 06, 2025 | 141.51 | 138.71 | 138.71 | 141.72 | 138 | 4.7M |
| October 03, 2025 | 140.63 | 142.2 | 142.2 | 142.9 | 140.46 | 3.03M |
| October 02, 2025 | 138.56 | 140.51 | 140.51 | 140.8 | 138.49 | 3.3M |
| October 01, 2025 | 136.27 | 138.95 | 138.95 | 139.02 | 135.12 | 2.76M |
| September 30, 2025 | 136.45 | 134.67 | 134.67 | 136.54 | 133.93 | 2.21M |
| September 29, 2025 | 132.95 | 136.47 | 136.47 | 136.8 | 132.05 | 2.86M |
| September 26, 2025 | 132.99 | 132.49 | 132.49 | 133.22 | 131.61 | 2.3M |
| September 25, 2025 | 133.75 | 132.65 | 132.65 | 133.93 | 131.86 | 2.45M |
| September 24, 2025 | 131.76 | 133.39 | 133.39 | 134.48 | 131.5 | 2.59M |
| September 23, 2025 | 134.37 | 131.78 | 131.78 | 134.64 | 131.2 | 3.05M |
| September 22, 2025 | 133 | 133.48 | 133.48 | 135.18 | 132.49 | 3.28M |
| September 19, 2025 | 133.76 | 132.92 | 132.92 | 134.15 | 131.82 | 6.14M |
| September 18, 2025 | 133.1 | 133.02 | 133.02 | 134.2 | 131.9 | 2.95M |
| September 17, 2025 | 135.13 | 133.04 | 133.04 | 135.99 | 132.83 | 2.75M |
| September 16, 2025 | 135.67 | 134.68 | 134.68 | 135.71 | 133.84 | 2.9M |
| September 15, 2025 | 140.23 | 135.42 | 135.42 | 140.54 | 135.25 | 3.48M |
| September 12, 2025 | 142.32 | 139.49 | 139.49 | 143 | 139.45 | 2.44M |
| September 11, 2025 | 142.9 | 142.98 | 142.98 | 143.91 | 142.25 | 3.04M |
| September 10, 2025 | 146 | 142.9 | 142.9 | 146 | 142.51 | 2.24M |
| September 09, 2025 | 146 | 145.98 | 145.98 | 148.1 | 145.38 | 3.33M |
| September 08, 2025 | 148.22 | 146.1 | 146.1 | 148.22 | 144.58 | 3.1M |
| September 05, 2025 | 146.23 | 148.43 | 148.43 | 150.73 | 145.53 | 3.04M |
| September 04, 2025 | 146.87 | 145.88 | 145.88 | 147.8 | 144.81 | 2.76M |
| September 03, 2025 | 150.25 | 146.49 | 146.49 | 150.57 | 146.32 | 4.55M |
| September 02, 2025 | 150.13 | 151.26 | 151.26 | 154.16 | 149.36 | 6.09M |
| August 29, 2025 | 159.09 | 161.94 | 161.94 | 161.96 | 158.67 | 1.77M |
| August 28, 2025 | 160.39 | 159.09 | 159.09 | 160.39 | 157.4 | 1.95M |
| August 27, 2025 | 158.68 | 160.5 | 160.5 | 160.68 | 158.27 | 2.08M |
| August 26, 2025 | 160.29 | 158.37 | 158.37 | 162.9 | 156.17 | 4.57M |
| August 25, 2025 | 165.73 | 163.68 | 163.68 | 166.09 | 160.81 | 2.55M |
| August 22, 2025 | 165.75 | 167.62 | 167.62 | 168.24 | 165.42 | 1.73M |
| August 21, 2025 | 165.32 | 164.93 | 164.93 | 166.08 | 163.29 | 1.53M |
| August 20, 2025 | 166.5 | 166.3 | 166.3 | 169 | 165.26 | 1.47M |
| August 19, 2025 | 167.77 | 165.9 | 165.9 | 168.55 | 165.02 | 1.98M |
| August 18, 2025 | 168.75 | 166.25 | 166.25 | 169.16 | 165.87 | 1.99M |
| August 15, 2025 | 170.65 | 168.23 | 168.23 | 171 | 168.05 | 1.52M |
| August 14, 2025 | 169 | 169.51 | 169.51 | 170.16 | 166.73 | 1.48M |
| August 13, 2025 | 169.35 | 170.37 | 170.37 | 171.18 | 168.66 | 1.43M |
| August 12, 2025 | 169.34 | 169.98 | 169.98 | 171.48 | 168.82 | 1.66M |
| August 11, 2025 | 170.65 | 168.72 | 168.72 | 171.1 | 167.13 | 1.39M |
| August 08, 2025 | 174.32 | 170.6 | 170.6 | 174.32 | 170.43 | 1.39M |
| August 07, 2025 | 170.55 | 173.22 | 173.22 | 173.76 | 170.34 | 1.62M |
| August 06, 2025 | 171.42 | 169.16 | 169.16 | 172.5 | 169.16 | 1.31M |
| August 05, 2025 | 170.87 | 170.65 | 170.65 | 174.01 | 170.23 | 1.19M |
| August 04, 2025 | 165.69 | 170.29 | 170.29 | 170.78 | 165.6 | 1.43M |
| August 01, 2025 | 168 | 166.18 | 166.18 | 169.13 | 165.5 | 1.63M |
| July 31, 2025 | 168.74 | 167.04 | 167.04 | 171.77 | 166 | 2.24M |
| July 30, 2025 | 174.5 | 171.46 | 171.46 | 176.33 | 170.66 | 1.4M |
| July 29, 2025 | 172.28 | 175.83 | 175.83 | 175.95 | 171.77 | 1.5M |
| July 28, 2025 | 174.25 | 172.6 | 172.6 | 175.31 | 171.68 | 1.32M |
| July 25, 2025 | 175.68 | 175.52 | 175.52 | 176 | 173.67 | 1.01M |
| July 24, 2025 | 176.08 | 175.64 | 175.64 | 176.82 | 174.07 | 1.33M |
| July 23, 2025 | 176.38 | 176.09 | 176.09 | 178.14 | 175.18 | 1.91M |
| July 22, 2025 | 168.15 | 175.36 | 175.36 | 175.42 | 167.88 | 2.3M |
| July 21, 2025 | 171.39 | 167.95 | 167.95 | 172.26 | 167.87 | 2.24M |
| July 18, 2025 | 171.99 | 170.57 | 170.57 | 172.97 | 169.17 | 1.91M |
| July 17, 2025 | 168.12 | 171.52 | 171.52 | 171.92 | 167.97 | 2.36M |
| July 16, 2025 | 165.85 | 168.12 | 168.12 | 168.34 | 165.5 | 1.94M |
| July 15, 2025 | 165 | 165.99 | 165.99 | 166.5 | 163.18 | 2.41M |