139.74
-1.29(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 141.44 | 139.74 | 139.74 | 142.9 | 137.83 | 593,000 |
| October 28, 2025 | 141.57 | 141.03 | 141.03 | 142.39 | 139.66 | 1.05M |
| October 27, 2025 | 143.78 | 142.81 | 142.81 | 145.48 | 142.65 | 594,700 |
| October 24, 2025 | 143.89 | 143.45 | 143.45 | 144.9 | 142.98 | 390,404 |
| October 23, 2025 | 139.92 | 142.03 | 142.03 | 142.15 | 139.54 | 494,800 |
| October 22, 2025 | 143.1 | 139.55 | 139.55 | 144.23 | 139.22 | 706,300 |
| October 21, 2025 | 141.33 | 144.1 | 144.1 | 144.47 | 140.96 | 614,000 |
| October 20, 2025 | 141.6 | 142.65 | 142.65 | 143.23 | 140.62 | 539,300 |
| October 17, 2025 | 139.75 | 140.91 | 140.91 | 141.15 | 138.4 | 685,600 |
| October 16, 2025 | 142.28 | 140.53 | 140.53 | 142.28 | 139.4 | 398,000 |
| October 15, 2025 | 141.66 | 141.16 | 141.16 | 143.55 | 139.72 | 597,900 |
| October 14, 2025 | 132.93 | 141.43 | 141.43 | 141.99 | 132.93 | 593,100 |
| October 13, 2025 | 136.48 | 135.36 | 135.36 | 137.25 | 135.22 | 404,900 |
| October 10, 2025 | 138.08 | 134.05 | 134.05 | 139.12 | 133.65 | 680,300 |
| October 09, 2025 | 140.48 | 137.78 | 137.78 | 140.87 | 137.33 | 659,334 |
| October 08, 2025 | 138.82 | 140.81 | 140.81 | 142.14 | 137.8 | 661,240 |
| October 07, 2025 | 141.97 | 138.36 | 138.36 | 141.97 | 138.11 | 507,031 |
| October 06, 2025 | 143.01 | 141.5 | 141.5 | 143.01 | 140.84 | 529,500 |
| October 03, 2025 | 143.39 | 141.95 | 141.95 | 143.78 | 140.78 | 647,410 |
| October 02, 2025 | 140.32 | 142.55 | 142.55 | 142.72 | 139.69 | 744,536 |
| October 01, 2025 | 139.35 | 140.74 | 140.74 | 141.25 | 137.85 | 650,400 |
| September 30, 2025 | 137.27 | 138.7 | 138.7 | 138.93 | 136.15 | 592,400 |
| September 29, 2025 | 138.84 | 138 | 138 | 138.84 | 135.47 | 452,703 |
| September 26, 2025 | 136.52 | 137.39 | 137.39 | 137.96 | 135.28 | 527,700 |
| September 25, 2025 | 135.9 | 135.8 | 135.8 | 137.79 | 135.22 | 814,016 |
| September 24, 2025 | 144.15 | 138.25 | 138.25 | 145.22 | 138.18 | 730,402 |
| September 23, 2025 | 146.73 | 144.33 | 144.33 | 148.36 | 143.29 | 842,100 |
| September 22, 2025 | 142.49 | 143.7 | 143.7 | 144.35 | 140.07 | 505,530 |
| September 19, 2025 | 144.76 | 143.17 | 143.17 | 144.93 | 142.34 | 1.06M |
| September 18, 2025 | 141.86 | 144.66 | 144.66 | 145.28 | 139.78 | 1.22M |
| September 17, 2025 | 145.26 | 140.61 | 140.61 | 146.94 | 140 | 838,100 |
| September 16, 2025 | 144.19 | 144.59 | 144.59 | 145.2 | 143.05 | 686,848 |
| September 15, 2025 | 142.03 | 142.78 | 142.78 | 143.14 | 140.55 | 506,106 |
| September 12, 2025 | 146.1 | 141.49 | 141.49 | 146.96 | 140.37 | 792,500 |
| September 11, 2025 | 142.51 | 146.78 | 146.76 | 147.15 | 141.37 | 879,603 |
| September 10, 2025 | 139.14 | 141 | 141 | 142.5 | 137.74 | 1.25M |
| September 09, 2025 | 144.6 | 138.2 | 138.2 | 144.85 | 132.03 | 1.95M |
| September 08, 2025 | 148.18 | 148.5 | 148.5 | 148.92 | 146.25 | 568,912 |
| September 05, 2025 | 146.22 | 148.41 | 148.41 | 148.83 | 144.82 | 707,684 |
| September 04, 2025 | 142.44 | 144.06 | 144.06 | 144.37 | 141.87 | 728,605 |
| September 03, 2025 | 140.66 | 141.96 | 141.96 | 142.02 | 140.36 | 700,011 |
| September 02, 2025 | 141.29 | 141.46 | 141.46 | 141.51 | 139.51 | 837,535 |
| August 29, 2025 | 145.15 | 143.97 | 143.97 | 146.07 | 143.36 | 532,700 |
| August 28, 2025 | 146.51 | 145.45 | 145.27 | 146.79 | 143.43 | 616,647 |
| August 27, 2025 | 144.02 | 145.91 | 145.73 | 146.5 | 142.83 | 650,023 |
| August 26, 2025 | 144.78 | 145.34 | 145.16 | 146.19 | 144.34 | 631,907 |
| August 25, 2025 | 145.62 | 145.32 | 145.14 | 147.85 | 144.09 | 715,700 |
| August 22, 2025 | 141.43 | 147.29 | 147.29 | 148.98 | 139.59 | 1.35M |
| August 21, 2025 | 140.63 | 140.44 | 140.44 | 141.25 | 138.83 | 914,500 |
| August 20, 2025 | 142.55 | 141.77 | 141.77 | 144.02 | 141.07 | 1.33M |
| August 19, 2025 | 141.11 | 143.93 | 143.93 | 145.33 | 141.11 | 1.28M |
| August 18, 2025 | 139.11 | 141.02 | 141.02 | 141.04 | 137.5 | 836,869 |
| August 15, 2025 | 140.49 | 138.85 | 138.85 | 140.72 | 138.24 | 645,904 |
| August 14, 2025 | 138.88 | 139.29 | 139.29 | 140.02 | 137.82 | 822,200 |
| August 13, 2025 | 137.56 | 142.57 | 142.57 | 143.42 | 137.56 | 1.39M |
| August 12, 2025 | 132.17 | 136.78 | 136.78 | 137.31 | 131.76 | 817,130 |
| August 11, 2025 | 132.39 | 131.65 | 131.65 | 134.62 | 130.89 | 1M |
| August 08, 2025 | 133.95 | 131.41 | 131.41 | 135.76 | 131.38 | 1M |
| August 07, 2025 | 125.1 | 133.52 | 133.52 | 134.83 | 125.1 | 2.59M |
| August 06, 2025 | 117.25 | 113.91 | 113.91 | 117.54 | 113.65 | 896,920 |