134.79
-1.365(-1.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 14, 2025 | 131.34 | 131.07 | 131.07 | 131.37 | 131.07 | 2,430 |
August 13, 2025 | 131.02 | 131.22 | 131.22 | 131.26 | 131.02 | 1,135 |
August 12, 2025 | 130 | 130.6 | 130.6 | 130.6 | 130 | 4,120 |
August 11, 2025 | 129.92 | 129.7 | 129.7 | 129.92 | 129.7 | 2,536 |
August 08, 2025 | 129.31 | 129.71 | 129.71 | 129.82 | 129.31 | 3,089 |
August 07, 2025 | 129.1 | 128.93 | 128.93 | 129.64 | 128.93 | 3,869 |
August 06, 2025 | 128.36 | 128.63 | 128.63 | 128.63 | 128.07 | 484 |
August 05, 2025 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | 0 |
August 04, 2025 | 126.79 | 127.88 | 127.88 | 127.88 | 126.79 | 3,172 |
August 01, 2025 | 127.59 | 126.17 | 126.17 | 127.59 | 126 | 8,438 |
July 31, 2025 | 129.71 | 128.84 | 128.84 | 129.71 | 128.69 | 3,291 |
July 30, 2025 | 129.25 | 128.9 | 128.9 | 129.27 | 128.9 | 4,102 |
July 29, 2025 | 129.44 | 128.97 | 128.97 | 129.77 | 128.97 | 4,195 |
July 28, 2025 | 130.31 | 129.37 | 129.37 | 130.33 | 129.3 | 2,452 |
July 25, 2025 | 129.47 | 129.62 | 129.62 | 129.62 | 129.35 | 3,891 |