134.32
+4.61(+3.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 130.45 | 134.32 | 134.32 | 137.67 | 128.2 | 1.66M |
| October 28, 2025 | 132.23 | 129.71 | 129.71 | 133.41 | 129.56 | 956,000 |
| October 27, 2025 | 133.1 | 132.45 | 132.45 | 133.55 | 131.01 | 649,407 |
| October 24, 2025 | 131.94 | 130.52 | 130.52 | 134.32 | 129.16 | 892,940 |
| October 23, 2025 | 123.74 | 128.91 | 128.91 | 129.46 | 122.9 | 1.38M |
| October 22, 2025 | 120.6 | 119.54 | 119.54 | 124.87 | 117 | 896,719 |
| October 21, 2025 | 120 | 120.13 | 120.13 | 121.5 | 116.51 | 715,200 |
| October 20, 2025 | 119.72 | 119.9 | 119.9 | 121.32 | 116 | 987,138 |
| October 17, 2025 | 113.42 | 117.63 | 117.63 | 118.3 | 112.84 | 674,442 |
| October 16, 2025 | 112.92 | 115.68 | 115.68 | 118.51 | 110.85 | 863,200 |
| October 15, 2025 | 112 | 112.61 | 112.61 | 113.91 | 108.63 | 1.07M |
| October 14, 2025 | 108.58 | 111.23 | 111.23 | 114.66 | 108.34 | 691,071 |
| October 13, 2025 | 109 | 111.71 | 111.71 | 112.69 | 108.91 | 802,000 |
| October 10, 2025 | 113.54 | 107.29 | 107.29 | 114 | 107.22 | 1.01M |
| October 09, 2025 | 118.63 | 112.98 | 112.98 | 119.01 | 109.8 | 1.18M |
| October 08, 2025 | 115.52 | 118.06 | 118.06 | 119.29 | 114.04 | 547,822 |
| October 07, 2025 | 113.8 | 115.18 | 115.18 | 120.28 | 113.6 | 869,820 |
| October 06, 2025 | 116.67 | 113.93 | 113.93 | 117.06 | 112.75 | 1.48M |
| October 03, 2025 | 115.86 | 115.69 | 115.69 | 119.78 | 115.1 | 757,400 |
| October 02, 2025 | 115 | 116.07 | 116.07 | 117.15 | 112.25 | 570,150 |
| October 01, 2025 | 111.32 | 114.89 | 114.89 | 114.89 | 110.05 | 607,248 |
| September 30, 2025 | 112.39 | 112.2 | 112.2 | 112.69 | 109.77 | 749,700 |
| September 29, 2025 | 115.05 | 112.64 | 112.64 | 115.9 | 111.6 | 619,705 |
| September 26, 2025 | 114.12 | 113.87 | 113.87 | 114.91 | 112.1 | 557,272 |
| September 25, 2025 | 114.01 | 113.9 | 113.9 | 114.95 | 111.05 | 821,253 |
| September 24, 2025 | 120.3 | 117.43 | 117.43 | 121.62 | 116.19 | 637,800 |
| September 23, 2025 | 127.01 | 120.53 | 120.53 | 128.74 | 119.81 | 1M |
| September 22, 2025 | 122.5 | 125.15 | 125.15 | 127.43 | 122 | 839,300 |
| September 19, 2025 | 121.53 | 122.29 | 122.29 | 125.57 | 120.67 | 2.1M |
| September 18, 2025 | 119.4 | 121.1 | 121.1 | 122.05 | 114.91 | 1.02M |
| September 17, 2025 | 119.15 | 119.81 | 119.81 | 121 | 117.7 | 753,598 |
| September 16, 2025 | 115.25 | 119.15 | 119.15 | 119.5 | 115.17 | 703,558 |
| September 15, 2025 | 114.84 | 114.29 | 114.29 | 117.24 | 113.84 | 676,501 |
| September 12, 2025 | 115.38 | 114.57 | 114.57 | 116.4 | 112.5 | 792,463 |
| September 11, 2025 | 108.24 | 116.99 | 116.99 | 119.36 | 108 | 1.49M |
| September 10, 2025 | 108.5 | 107.79 | 107.79 | 109.15 | 105 | 1.04M |
| September 09, 2025 | 113.95 | 108.28 | 108.28 | 117.96 | 106.54 | 2.09M |
| September 08, 2025 | 104.35 | 105.58 | 105.58 | 108.12 | 103.65 | 1.32M |
| September 05, 2025 | 104.12 | 104.01 | 104.01 | 105.75 | 101 | 997,300 |
| September 04, 2025 | 105.57 | 104.05 | 104.05 | 106.05 | 101.86 | 1.35M |
| September 03, 2025 | 111.73 | 106.94 | 106.94 | 112.15 | 106.45 | 1.37M |
| September 02, 2025 | 112 | 111.55 | 111.55 | 113.68 | 109.59 | 1.01M |
| August 29, 2025 | 116.58 | 114.96 | 114.96 | 117.05 | 112.82 | 666,538 |
| August 28, 2025 | 118.38 | 116.73 | 116.73 | 118.47 | 114.56 | 522,676 |
| August 27, 2025 | 115.19 | 117.38 | 117.38 | 118.81 | 114.56 | 664,042 |
| August 26, 2025 | 115.37 | 115.18 | 115.18 | 116.65 | 113.9 | 686,300 |
| August 25, 2025 | 120.5 | 114.97 | 114.97 | 122.85 | 114.72 | 905,906 |
| August 22, 2025 | 118.37 | 119.85 | 119.85 | 121.79 | 117.17 | 1.03M |
| August 21, 2025 | 120.71 | 118.81 | 118.81 | 121.76 | 117.43 | 697,035 |
| August 20, 2025 | 121.59 | 121.88 | 121.88 | 122.77 | 118.25 | 834,645 |
| August 19, 2025 | 125.55 | 122.68 | 122.68 | 127.48 | 122.17 | 661,343 |
| August 18, 2025 | 127.72 | 125.65 | 125.65 | 129.01 | 124.68 | 563,892 |
| August 15, 2025 | 129.58 | 127.55 | 127.55 | 130.02 | 126.23 | 601,765 |
| August 14, 2025 | 129.5 | 129.74 | 129.74 | 131.99 | 126.78 | 876,387 |
| August 13, 2025 | 132.09 | 132.04 | 132.04 | 133.54 | 127.7 | 996,422 |
| August 12, 2025 | 128.53 | 131.13 | 131.13 | 133 | 125.89 | 1.24M |
| August 11, 2025 | 125.97 | 127.26 | 127.26 | 133.18 | 125 | 2.08M |
| August 08, 2025 | 115.5 | 114.5 | 114.5 | 118.68 | 114.3 | 760,500 |
| August 07, 2025 | 120.18 | 116.05 | 116.05 | 120.33 | 114.33 | 872,329 |
| August 06, 2025 | 124.91 | 118.8 | 118.8 | 124.91 | 116.58 | 1.17M |