135.04
-1.385(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 136.65 | 135.04 | 135.04 | 136.65 | 135.04 | 313 |
| November 06, 2025 | 137.28 | 136.42 | 136.42 | 137.53 | 136.42 | 7,140 |
| November 05, 2025 | 136.6 | 137.54 | 137.54 | 137.54 | 136.6 | 391 |
| November 04, 2025 | 137 | 137.51 | 137.51 | 137.51 | 137 | 1,652 |
| November 03, 2025 | 138.87 | 138.32 | 138.32 | 138.87 | 138.32 | 2,356 |
| October 31, 2025 | 139.01 | 138.2 | 138.2 | 139.01 | 138.07 | 13,519 |
| October 30, 2025 | 139.15 | 138.93 | 138.93 | 139.15 | 138.74 | 148,670 |
| October 29, 2025 | 139.78 | 139.73 | 139.73 | 139.78 | 139.64 | 283 |
| October 28, 2025 | 138.95 | 139.52 | 139.52 | 139.52 | 138.95 | 50,552 |
| October 27, 2025 | 138.83 | 138.95 | 138.95 | 138.95 | 138.73 | 1,344 |
| October 24, 2025 | 137.26 | 137.98 | 137.98 | 137.98 | 137.26 | 2,523 |
| October 23, 2025 | 136.14 | 136.68 | 136.68 | 136.68 | 136.14 | 9,467 |
| October 22, 2025 | 136.79 | 136.22 | 136.22 | 136.79 | 136.18 | 2,180 |
| October 21, 2025 | 136.7 | 136.7 | 136.7 | 136.7 | 136.69 | 3,036 |
| October 20, 2025 | 136.13 | 137.06 | 137.06 | 137.06 | 136.13 | 458 |
| October 17, 2025 | 133.63 | 134.79 | 134.79 | 135.26 | 133.63 | 7,718 |
| October 16, 2025 | 136.3 | 136.16 | 136.16 | 136.3 | 136.16 | 697 |
| October 15, 2025 | 135.9 | 136.24 | 136.24 | 136.24 | 135.84 | 57 |
| October 14, 2025 | 134.5 | 134.53 | 134.53 | 134.53 | 134.5 | 398 |
| October 13, 2025 | 135 | 134.97 | 134.97 | 135 | 134.56 | 9,110 |
| October 10, 2025 | 136.52 | 134.88 | 134.88 | 136.63 | 134.88 | 1,213 |
| October 09, 2025 | 137.28 | 136.53 | 136.53 | 137.28 | 136.53 | 1,840 |
| October 08, 2025 | 136.57 | 137.17 | 137.17 | 137.17 | 136.57 | 0 |
| October 07, 2025 | 137.04 | 136.59 | 136.59 | 137.29 | 136.59 | 1,280 |
| October 06, 2025 | 137.11 | 137.2 | 137.2 | 137.2 | 136.86 | 7,638 |
| October 03, 2025 | 137.25 | 137.16 | 137.16 | 137.25 | 137.16 | 944 |
| October 02, 2025 | 136.53 | 136.13 | 136.13 | 136.73 | 136.13 | 7,673 |
| October 01, 2025 | 134.88 | 135.88 | 135.88 | 135.88 | 134.83 | 55,825 |
| September 30, 2025 | 135.07 | 134.9 | 134.9 | 135.07 | 134.84 | 7,430 |
| September 29, 2025 | 135.18 | 135.15 | 135.15 | 135.43 | 135.13 | 3,761 |
| September 26, 2025 | 134.06 | 134.41 | 134.41 | 134.41 | 133.89 | 4,688 |
| September 25, 2025 | 134.45 | 133.73 | 133.73 | 134.45 | 133.73 | 5,344 |
| September 24, 2025 | 135.17 | 134.93 | 134.93 | 135.17 | 134.91 | 2,773 |
| September 23, 2025 | 135.79 | 135.69 | 135.69 | 135.86 | 135.69 | 1,846 |
| September 22, 2025 | 134.76 | 135.4 | 135.4 | 135.4 | 134.7 | 4,447 |
| September 19, 2025 | 135.02 | 134.7 | 134.7 | 135.02 | 134.7 | 414 |
| September 18, 2025 | 134.76 | 134.99 | 134.99 | 135.33 | 134.59 | 4,917 |
| September 17, 2025 | 134.42 | 134.21 | 134.21 | 134.49 | 134.21 | 34,857 |
| September 16, 2025 | 134.76 | 134.29 | 134.29 | 134.96 | 134.27 | 57,007 |
| September 15, 2025 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | 0 |
| September 12, 2025 | 133.89 | 133.86 | 133.86 | 133.89 | 133.86 | 1,402 |
| September 11, 2025 | 134 | 134.04 | 134.04 | 134.04 | 134 | 27,450 |
| September 10, 2025 | 133.09 | 133.06 | 133.06 | 133.29 | 133.06 | 1,497 |
| September 09, 2025 | 132.67 | 132.4 | 132.4 | 132.76 | 132.4 | 2,227 |
| September 08, 2025 | 132.29 | 132.63 | 132.63 | 132.63 | 132.27 | 548 |
| September 05, 2025 | 132.3 | 131.74 | 131.74 | 132.75 | 131.74 | 219 |
| September 04, 2025 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | 0 |
| September 03, 2025 | 131.06 | 130.82 | 130.82 | 131.06 | 130.82 | 213 |
| September 02, 2025 | 131.45 | 129.74 | 129.74 | 131.45 | 129.74 | 1,463 |
| September 01, 2025 | 131.53 | 131.65 | 131.65 | 131.7 | 131.53 | 3,365 |
| August 29, 2025 | 131.79 | 131.34 | 131.34 | 131.79 | 131.34 | 80 |
| August 28, 2025 | 131.94 | 131.94 | 131.94 | 132.07 | 131.71 | 18,824 |
| August 27, 2025 | 131.59 | 131.62 | 131.62 | 131.62 | 131.36 | 4,156 |
| August 26, 2025 | 130.83 | 131.04 | 131.04 | 131.06 | 130.72 | 7,466 |
| August 22, 2025 | 130.3 | 132.16 | 132.16 | 132.16 | 130.3 | 2,383 |
| August 21, 2025 | 129.87 | 129.86 | 129.86 | 129.87 | 129.86 | 734 |
| August 20, 2025 | 130.45 | 130.26 | 130.26 | 130.45 | 129.74 | 786 |
| August 19, 2025 | 131.16 | 131.07 | 131.07 | 131.39 | 131.07 | 7,365 |
| August 18, 2025 | 131.23 | 131.15 | 131.15 | 131.23 | 131.15 | 274 |
| August 15, 2025 | 131.69 | 131.37 | 131.37 | 131.76 | 131.37 | 1,418 |