133.32
-1.66(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 135.2 | 133.32 | 133.32 | 135.25 | 133.32 | 114,167 |
| November 06, 2025 | 135.97 | 134.98 | 134.98 | 136.56 | 134.96 | 50,633 |
| November 05, 2025 | 135.46 | 136.44 | 136.44 | 136.44 | 135.34 | 23,652 |
| November 04, 2025 | 136.17 | 136.42 | 136.42 | 136.63 | 135.77 | 9,028 |
| November 03, 2025 | 137.27 | 137.17 | 137.17 | 137.81 | 137.13 | 5,774 |
| October 31, 2025 | 137.87 | 137.13 | 137.13 | 138.06 | 137.13 | 32,004 |
| October 30, 2025 | 138.29 | 137.62 | 137.62 | 138.29 | 137.12 | 17,795 |
| October 29, 2025 | 138.57 | 138.46 | 138.46 | 138.68 | 138.29 | 10,335 |
| October 28, 2025 | 137.72 | 138.06 | 138.06 | 138.09 | 137.71 | 21,334 |
| October 27, 2025 | 137.31 | 137.46 | 137.46 | 137.46 | 137.19 | 3,385 |
| October 24, 2025 | 135.52 | 136.39 | 136.39 | 136.39 | 135.41 | 37,231 |
| October 23, 2025 | 134.58 | 134.78 | 134.78 | 134.78 | 134.02 | 28,536 |
| October 22, 2025 | 135.29 | 134.36 | 134.36 | 135.29 | 134.32 | 6,358 |
| October 21, 2025 | 134.88 | 135.11 | 135.11 | 135.2 | 134.86 | 9,337 |
| October 20, 2025 | 134.05 | 134.93 | 134.93 | 134.93 | 133.8 | 12,442 |
| October 17, 2025 | 131.82 | 132.63 | 132.63 | 133.18 | 131.07 | 28,981 |
| October 16, 2025 | 134.15 | 133.91 | 133.91 | 134.38 | 133.9 | 16,266 |
| October 15, 2025 | 133.79 | 134.02 | 134.02 | 134.72 | 133.74 | 2,868 |
| October 14, 2025 | 132.39 | 132.77 | 132.77 | 132.83 | 131.52 | 13,245 |
| October 13, 2025 | 133.19 | 133.3 | 133.3 | 133.52 | 132.53 | 22,736 |
| October 10, 2025 | 135.04 | 133.2 | 133.2 | 135.52 | 133.2 | 38,507 |
| October 09, 2025 | 135.43 | 134.77 | 134.77 | 135.46 | 134.77 | 21,550 |
| October 08, 2025 | 134.58 | 135.21 | 135.21 | 135.25 | 134.58 | 34,925 |
| October 07, 2025 | 134.93 | 134.61 | 134.61 | 135.29 | 134.61 | 14,239 |
| October 06, 2025 | 135.02 | 135.01 | 135.01 | 135.1 | 134.77 | 24,526 |
| October 03, 2025 | 142.38 | 135.16 | 135.16 | 142.38 | 134.78 | 45,125 |
| October 02, 2025 | 134.61 | 134.32 | 134.32 | 134.93 | 134.21 | 76,950 |
| October 01, 2025 | 132.95 | 134.01 | 134.01 | 134.01 | 132.93 | 3,569 |
| September 30, 2025 | 133.38 | 133.22 | 133.22 | 133.45 | 133.13 | 21,045 |
| September 29, 2025 | 133.63 | 133.46 | 133.46 | 133.8 | 133.46 | 30,972 |
| September 26, 2025 | 132.54 | 132.69 | 132.69 | 133.11 | 132.36 | 13,280 |
| September 25, 2025 | 132.96 | 132.24 | 132.24 | 133.1 | 131.86 | 24,095 |
| September 24, 2025 | 133.68 | 133.31 | 133.31 | 133.68 | 133.31 | 23,091 |
| September 23, 2025 | 134.09 | 134 | 134 | 134.18 | 134 | 3,542 |
| September 22, 2025 | 133.29 | 133.75 | 133.75 | 133.75 | 133.06 | 22,648 |
| September 19, 2025 | 132.77 | 132.9 | 132.9 | 133.26 | 132.77 | 6,934 |
| September 18, 2025 | 132.85 | 133.09 | 133.09 | 133.4 | 132.76 | 6,934 |
| September 17, 2025 | 132.39 | 132.18 | 132.18 | 132.49 | 132.1 | 19,515 |
| September 16, 2025 | 132.7 | 132.3 | 132.3 | 132.88 | 132.3 | 4,615 |
| September 15, 2025 | 132.09 | 132.45 | 132.45 | 132.56 | 131.93 | 12,660 |
| September 12, 2025 | 131.84 | 131.9 | 131.9 | 131.95 | 131.67 | 3,879 |
| September 11, 2025 | 131.06 | 131.88 | 131.88 | 131.88 | 131.04 | 8,832 |
| September 10, 2025 | 130.8 | 130.94 | 130.94 | 131.03 | 130.8 | 3,739 |
| September 09, 2025 | 130.33 | 130.08 | 130.08 | 130.36 | 130.04 | 912 |
| September 08, 2025 | 130.02 | 130.23 | 130.23 | 130.34 | 129.99 | 8,242 |
| September 05, 2025 | 130.53 | 129.54 | 129.54 | 130.75 | 129.26 | 18,578 |
| September 04, 2025 | 129.15 | 129.64 | 129.64 | 129.64 | 129.15 | 10,562 |
| September 03, 2025 | 128.67 | 128.91 | 128.91 | 129.19 | 128.55 | 41,401 |
| September 02, 2025 | 129.39 | 127.61 | 127.61 | 129.39 | 127.61 | 5,690 |
| September 01, 2025 | 129.31 | 129.55 | 129.55 | 129.55 | 129.31 | 2,661 |
| August 29, 2025 | 130.09 | 129.25 | 129.25 | 130.09 | 129.07 | 54,871 |
| August 28, 2025 | 129.84 | 129.82 | 129.82 | 129.96 | 129.58 | 6,821 |
| August 27, 2025 | 129.49 | 129.64 | 129.64 | 129.67 | 129.37 | 2,070 |
| August 26, 2025 | 128.68 | 128.84 | 128.84 | 128.89 | 128.68 | 1,570 |
| August 22, 2025 | 127.3 | 129.57 | 129.57 | 129.57 | 127.3 | 2,493 |
| August 21, 2025 | 128.08 | 127.87 | 127.87 | 128.08 | 127.51 | 4,736 |
| August 20, 2025 | 128.07 | 127.74 | 127.74 | 128.21 | 127.07 | 5,827 |
| August 19, 2025 | 128.87 | 128.7 | 128.7 | 128.98 | 128.68 | 5,998 |
| August 18, 2025 | 129 | 128.96 | 128.96 | 129.13 | 128.88 | 1,471 |
| August 15, 2025 | 129.76 | 129.09 | 129.09 | 129.83 | 129.09 | 2,076 |