134.60
-4.15(-2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 137 | 134.6 | 134.6 | 140.33 | 132.51 | 2.24M |
| October 28, 2025 | 134.51 | 138.75 | 138.75 | 139.97 | 133.51 | 1.27M |
| October 27, 2025 | 137.92 | 138.68 | 138.68 | 140.82 | 137.62 | 989,966 |
| October 24, 2025 | 138.71 | 137.93 | 137.93 | 139.56 | 137.41 | 916,449 |
| October 23, 2025 | 136.21 | 136.7 | 136.7 | 137.73 | 134.51 | 473,308 |
| October 22, 2025 | 137 | 136.19 | 136.19 | 139.23 | 135.92 | 1.01M |
| October 21, 2025 | 133.46 | 137.92 | 137.92 | 139.73 | 132.41 | 1.27M |
| October 20, 2025 | 136.59 | 135.72 | 135.72 | 138.01 | 135.59 | 969,728 |
| October 17, 2025 | 133.93 | 135.71 | 135.71 | 136.4 | 133.56 | 1.24M |
| October 16, 2025 | 134.96 | 134.35 | 134.35 | 135.2 | 132.86 | 1M |
| October 15, 2025 | 133.2 | 134.3 | 134.3 | 134.84 | 133 | 1.16M |
| October 14, 2025 | 126.79 | 133.28 | 133.28 | 133.83 | 126.71 | 1.43M |
| October 13, 2025 | 127.14 | 127.67 | 127.67 | 128.14 | 126.55 | 739,471 |
| October 10, 2025 | 129.5 | 127.26 | 127.26 | 129.55 | 126.47 | 1.4M |
| October 09, 2025 | 130.5 | 128.73 | 128.48 | 130.54 | 127.11 | 2.11M |
| October 08, 2025 | 133.36 | 132.15 | 131.89 | 133.36 | 130.28 | 1.93M |
| October 07, 2025 | 137.53 | 132.86 | 132.86 | 138.11 | 132.63 | 1.57M |
| October 06, 2025 | 143.5 | 140.74 | 140.74 | 143.86 | 140.48 | 1.14M |
| October 03, 2025 | 140.09 | 142.72 | 142.72 | 143.49 | 139.79 | 850,228 |
| October 02, 2025 | 139.17 | 139.55 | 139.55 | 140.25 | 137.95 | 844,401 |
| October 01, 2025 | 138.6 | 139.95 | 139.95 | 140.33 | 138.03 | 932,567 |
| September 30, 2025 | 137.93 | 138.14 | 138.14 | 138.97 | 136.02 | 726,657 |
| September 29, 2025 | 138.48 | 138.28 | 138.28 | 138.51 | 136.15 | 834,902 |
| September 26, 2025 | 135.42 | 137.22 | 137.22 | 137.63 | 135.42 | 645,907 |
| September 25, 2025 | 134.98 | 135.01 | 135.01 | 137.78 | 133.82 | 1.02M |
| September 24, 2025 | 136.68 | 137.2 | 137.2 | 139.09 | 135.45 | 1.02M |
| September 23, 2025 | 137.05 | 136.59 | 136.59 | 137.49 | 135.24 | 1.1M |
| September 22, 2025 | 138.58 | 136.22 | 136.22 | 138.59 | 135.18 | 2.13M |
| September 19, 2025 | 137.61 | 139.69 | 139.69 | 141.32 | 137 | 3.06M |
| September 18, 2025 | 140.76 | 139.84 | 139.84 | 141.38 | 138.88 | 1.54M |
| September 17, 2025 | 142.23 | 140.16 | 140.16 | 145.96 | 138.5 | 2.1M |
| September 16, 2025 | 142.22 | 141.3 | 141.3 | 142.61 | 139.25 | 1.43M |
| September 15, 2025 | 144.4 | 141.63 | 141.63 | 144.4 | 140.51 | 1.64M |
| September 12, 2025 | 146.2 | 143.47 | 143.47 | 146.55 | 143.3 | 975,495 |
| September 11, 2025 | 143.84 | 146.95 | 146.95 | 147.49 | 143.82 | 1.41M |
| September 10, 2025 | 145.92 | 143.2 | 143.2 | 146.25 | 142.33 | 1.52M |
| September 09, 2025 | 147.06 | 144.85 | 144.85 | 147.06 | 143.49 | 2.13M |
| September 08, 2025 | 146.25 | 148 | 148 | 148.51 | 146 | 1.5M |
| September 05, 2025 | 148.39 | 147.37 | 147.37 | 149.79 | 145.43 | 2.74M |
| September 04, 2025 | 141.9 | 145.41 | 145.41 | 146.18 | 141.36 | 2.51M |
| September 03, 2025 | 138.17 | 140.79 | 140.79 | 141.55 | 137.64 | 2.15M |
| September 02, 2025 | 136.17 | 138.28 | 138.28 | 139.21 | 135.57 | 1.38M |
| August 29, 2025 | 138.53 | 139 | 139 | 139.52 | 137.65 | 1.19M |
| August 28, 2025 | 139.25 | 138.88 | 138.88 | 139.25 | 136.88 | 1.04M |
| August 27, 2025 | 137.46 | 137.94 | 137.94 | 138.69 | 136.84 | 1.31M |
| August 26, 2025 | 138.3 | 137.7 | 137.7 | 139.53 | 137.67 | 1.19M |
| August 25, 2025 | 138.5 | 138.61 | 138.61 | 139.34 | 137.7 | 1.43M |
| August 22, 2025 | 132.21 | 139.17 | 139.17 | 140.86 | 131.1 | 2.9M |
| August 21, 2025 | 130.59 | 131.58 | 131.58 | 132.04 | 129.71 | 1.75M |
| August 20, 2025 | 131.01 | 131.43 | 131.43 | 136.97 | 129.97 | 3.51M |
| August 19, 2025 | 132.48 | 132.18 | 132.18 | 133.89 | 131.79 | 2.78M |
| August 18, 2025 | 130.79 | 131.18 | 131.18 | 132.41 | 130.1 | 1.52M |
| August 15, 2025 | 132.7 | 130.5 | 130.5 | 133.33 | 129.29 | 1.54M |
| August 14, 2025 | 129.82 | 131.01 | 131.01 | 131.15 | 129.4 | 1.27M |
| August 13, 2025 | 130 | 133.35 | 133.35 | 134.76 | 129.38 | 2.14M |
| August 12, 2025 | 125.75 | 128.29 | 128.29 | 128.46 | 123.97 | 1.35M |
| August 11, 2025 | 125.95 | 124.18 | 124.18 | 126.77 | 122.13 | 1.16M |
| August 08, 2025 | 126.09 | 125.78 | 125.78 | 126.7 | 125 | 868,657 |
| August 07, 2025 | 127.6 | 125.84 | 125.84 | 129.19 | 125.75 | 1.14M |
| August 06, 2025 | 127.82 | 125.87 | 125.87 | 128.51 | 125.76 | 1.37M |