129.27
-0.28(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 129.89 | 129.27 | 129.27 | 130.12 | 128.01 | 23,405 |
| October 22, 2025 | 129.57 | 129.55 | 129.55 | 131.78 | 128.01 | 30,300 |
| October 21, 2025 | 130.52 | 129.57 | 129.57 | 132.57 | 129.21 | 23,315 |
| October 20, 2025 | 128.71 | 129.93 | 129.93 | 133.04 | 126.75 | 55,100 |
| October 17, 2025 | 132 | 128.26 | 128.26 | 132.68 | 127.23 | 71,800 |
| October 16, 2025 | 134.71 | 132.19 | 132.19 | 134.71 | 131.2 | 58,400 |
| October 15, 2025 | 136.17 | 134.58 | 134.58 | 136.17 | 133.54 | 72,700 |
| October 14, 2025 | 130 | 135.13 | 135.13 | 135.74 | 129.59 | 76,300 |
| October 13, 2025 | 131.61 | 131.2 | 131.51 | 133.82 | 129.35 | 55,735 |
| October 10, 2025 | 133.95 | 129.07 | 129.07 | 133.95 | 128.94 | 47,837 |
| October 09, 2025 | 135.37 | 133.86 | 133.86 | 135.37 | 132.5 | 43,200 |
| October 08, 2025 | 135.59 | 135.43 | 135.43 | 137.85 | 135.02 | 45,984 |
| October 07, 2025 | 137.51 | 134.61 | 134.61 | 137.98 | 134.61 | 48,041 |
| October 06, 2025 | 136.91 | 136.71 | 136.71 | 139 | 135.93 | 50,116 |
| October 03, 2025 | 136.53 | 136.71 | 136.71 | 138.85 | 136 | 35,910 |
| October 02, 2025 | 135.68 | 137.14 | 137.14 | 137.47 | 134.39 | 44,600 |
| October 01, 2025 | 136.46 | 137.12 | 137.12 | 138.18 | 135.06 | 90,804 |
| September 30, 2025 | 135.93 | 137.09 | 137.09 | 139.5 | 135.01 | 61,314 |
| September 29, 2025 | 141.3 | 137.01 | 137.01 | 141.99 | 135.35 | 65,044 |
| September 26, 2025 | 139.39 | 141.24 | 141.24 | 142.09 | 139 | 80,000 |
| September 25, 2025 | 140.13 | 139.94 | 139.94 | 143.53 | 138.63 | 47,400 |
| September 24, 2025 | 145.25 | 141.54 | 141.54 | 145.4 | 141.38 | 62,956 |
| September 23, 2025 | 148.93 | 144.95 | 144.95 | 149.4 | 143.35 | 44,738 |
| September 22, 2025 | 145.66 | 148.59 | 148.59 | 149.49 | 145.21 | 58,500 |
| September 19, 2025 | 150.41 | 145.81 | 145.81 | 151.03 | 145.52 | 178,200 |
| September 18, 2025 | 151.44 | 149.87 | 149.87 | 153.19 | 149.01 | 94,600 |
| September 17, 2025 | 148.4 | 150.71 | 150.71 | 155 | 147.49 | 70,900 |
| September 16, 2025 | 148.61 | 148.31 | 148.31 | 149.07 | 146.23 | 36,409 |
| September 15, 2025 | 147.22 | 148.52 | 148.52 | 151.35 | 147.22 | 46,712 |
| September 12, 2025 | 150.75 | 147.8 | 147.8 | 150.75 | 147.44 | 27,437 |
| September 11, 2025 | 147.78 | 150.86 | 150.86 | 151.42 | 147.78 | 54,700 |
| September 10, 2025 | 147.43 | 147.3 | 147.3 | 151.03 | 146.25 | 63,100 |
| September 09, 2025 | 149.38 | 147.17 | 147.17 | 149.93 | 146.81 | 42,700 |
| September 08, 2025 | 148.34 | 149.6 | 149.6 | 150.4 | 146.88 | 37,300 |
| September 05, 2025 | 148.68 | 149.03 | 149.03 | 149.21 | 145.6 | 30,818 |
| September 04, 2025 | 144.11 | 148.2 | 148.2 | 148.29 | 144.11 | 33,402 |
| September 03, 2025 | 144.32 | 144.11 | 144.11 | 147.16 | 143.39 | 40,433 |
| September 02, 2025 | 145.05 | 145.2 | 145.2 | 147.32 | 144.34 | 38,600 |
| August 29, 2025 | 149.5 | 148.68 | 148.68 | 153.01 | 147.34 | 39,113 |
| August 28, 2025 | 152.23 | 150 | 150 | 153.6 | 148.75 | 38,400 |
| August 27, 2025 | 150.87 | 151.04 | 151.04 | 157.55 | 149.51 | 31,011 |
| August 26, 2025 | 154.26 | 152.07 | 152.07 | 154.61 | 150.5 | 41,746 |
| August 25, 2025 | 155.13 | 153.06 | 153.06 | 156.73 | 151.87 | 51,615 |
| August 22, 2025 | 148.47 | 154.2 | 154.2 | 156.93 | 147.91 | 51,525 |
| August 21, 2025 | 144.4 | 146.55 | 146.55 | 148.37 | 144.4 | 57,102 |
| August 20, 2025 | 148.4 | 146.45 | 146.45 | 148.82 | 145.05 | 73,200 |
| August 19, 2025 | 153.89 | 148.73 | 148.73 | 155.47 | 148.7 | 44,100 |
| August 18, 2025 | 156.38 | 154.77 | 154.77 | 157.65 | 153.76 | 53,600 |
| August 15, 2025 | 162.96 | 157 | 157 | 162.96 | 156.24 | 54,450 |
| August 14, 2025 | 167.05 | 162.74 | 162.74 | 169.29 | 159.95 | 52,026 |
| August 13, 2025 | 160.73 | 169.32 | 169.32 | 171.37 | 160.33 | 97,038 |
| August 12, 2025 | 151.02 | 160.18 | 160.18 | 160.18 | 150.74 | 141,615 |
| August 11, 2025 | 148.39 | 150.08 | 149.83 | 150.99 | 146.79 | 104,700 |
| August 08, 2025 | 149.27 | 149.53 | 149.53 | 151.02 | 146.16 | 67,301 |
| August 07, 2025 | 150 | 149.18 | 149.18 | 150 | 139 | 86,549 |
| August 06, 2025 | 150 | 149.37 | 149.37 | 151.3 | 147.01 | 60,981 |
| August 05, 2025 | 141.08 | 149.04 | 149.04 | 150 | 141.08 | 79,100 |
| August 04, 2025 | 136 | 138.23 | 138.23 | 138.98 | 134.76 | 55,833 |
| August 01, 2025 | 137.6 | 135 | 135 | 141.27 | 132.5 | 73,900 |
| July 31, 2025 | 141.81 | 141.58 | 141.58 | 142.65 | 138.02 | 61,022 |