140.87
-0.02(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 140.79 | 140.87 | 140.87 | 141.43 | 139.96 | 1.01M |
| December 03, 2025 | 139.39 | 140.89 | 140.89 | 141.18 | 139.39 | 1.32M |
| December 02, 2025 | 139.9 | 139.42 | 139.42 | 140.44 | 138.59 | 1.19M |
| December 01, 2025 | 139.33 | 139.41 | 139.41 | 140.98 | 139.23 | 1.4M |
| November 28, 2025 | 141.26 | 140.67 | 140.67 | 141.63 | 140.26 | 1.55M |
| November 26, 2025 | 141.51 | 141.12 | 141.12 | 142.37 | 140.57 | 1.44M |
| November 25, 2025 | 142.36 | 141.51 | 141.51 | 143.01 | 140.85 | 1.7M |
| November 24, 2025 | 140.39 | 141.83 | 141.43 | 142.33 | 139.51 | 3.24M |
| November 21, 2025 | 138.68 | 140.39 | 140.39 | 140.64 | 137.63 | 1.75M |
| November 20, 2025 | 140.49 | 138.04 | 138.04 | 140.95 | 137.9 | 1.52M |
| November 19, 2025 | 140.29 | 138.98 | 138.98 | 140.81 | 138.3 | 1.27M |
| November 18, 2025 | 140.29 | 140.16 | 140.16 | 140.74 | 138.02 | 1.61M |
| November 17, 2025 | 142.84 | 140.99 | 140.99 | 142.93 | 140.44 | 1.57M |
| November 14, 2025 | 146.61 | 142.73 | 142.73 | 146.76 | 142.4 | 2.1M |
| November 13, 2025 | 149.72 | 147.27 | 147.27 | 150.51 | 147.12 | 1.71M |
| November 12, 2025 | 150.07 | 149.87 | 149.87 | 151.99 | 149 | 1.32M |
| November 11, 2025 | 150.94 | 149.78 | 149.78 | 151.1 | 149.68 | 789,500 |
| November 10, 2025 | 151.47 | 151.05 | 151.05 | 152.16 | 149.2 | 947,600 |
| November 07, 2025 | 150.15 | 151.31 | 151.31 | 152.01 | 149.5 | 1.02M |
| November 06, 2025 | 151.07 | 150.34 | 150.34 | 152.44 | 149.67 | 888,207 |
| November 05, 2025 | 149.6 | 150.68 | 150.68 | 151.24 | 149.11 | 898,634 |
| November 04, 2025 | 147.85 | 149.69 | 149.69 | 150.15 | 147.07 | 1.19M |
| November 03, 2025 | 150.5 | 149.09 | 149.09 | 150.52 | 148.16 | 977,707 |
| October 31, 2025 | 151.17 | 150.85 | 150.85 | 151.86 | 149.75 | 1.35M |
| October 30, 2025 | 152.66 | 151.53 | 151.53 | 154.27 | 151.42 | 1.51M |
| October 29, 2025 | 152.03 | 152.95 | 152.95 | 153.91 | 151.37 | 1.36M |
| October 28, 2025 | 152.74 | 150.5 | 150.5 | 153.06 | 146.46 | 2.37M |
| October 27, 2025 | 149.01 | 149.4 | 149.4 | 150.4 | 148.38 | 1.69M |
| October 24, 2025 | 148.22 | 148.25 | 148.25 | 148.92 | 147.23 | 1.03M |
| October 23, 2025 | 146.02 | 147.69 | 147.69 | 148.05 | 146.02 | 920,106 |
| October 22, 2025 | 147.51 | 145.99 | 145.99 | 148.47 | 145.99 | 833,818 |
| October 21, 2025 | 146.37 | 147.19 | 147.19 | 147.75 | 146.21 | 812,800 |
| October 20, 2025 | 146.96 | 146.76 | 146.76 | 147.57 | 145.57 | 728,835 |
| October 17, 2025 | 144.73 | 145.91 | 145.91 | 146.19 | 144.25 | 1.15M |
| October 16, 2025 | 146.05 | 144.83 | 144.83 | 146.25 | 143.61 | 1.46M |
| October 15, 2025 | 147.12 | 145.77 | 145.77 | 147.62 | 144.81 | 957,152 |
| October 14, 2025 | 144.52 | 146.57 | 146.57 | 147.48 | 144 | 905,100 |
| October 13, 2025 | 145.09 | 146 | 146 | 146.79 | 144.3 | 843,429 |
| October 10, 2025 | 147.27 | 144.32 | 144.32 | 147.53 | 144.26 | 1.4M |
| October 09, 2025 | 147.67 | 146.81 | 146.81 | 148.81 | 146.02 | 878,810 |
| October 08, 2025 | 148.78 | 148.19 | 148.19 | 149.3 | 147.29 | 1.03M |
| October 07, 2025 | 150.1 | 148.13 | 148.13 | 150.47 | 146.89 | 1.19M |
| October 06, 2025 | 149.92 | 149.9 | 149.9 | 151.16 | 148.42 | 1.33M |
| October 03, 2025 | 148.68 | 149.85 | 149.85 | 150.98 | 147.42 | 1.25M |
| October 02, 2025 | 148.49 | 149.01 | 149.01 | 149.93 | 147.5 | 1.35M |
| October 01, 2025 | 146.4 | 147.88 | 147.88 | 148.12 | 145.21 | 1.32M |
| September 30, 2025 | 144.03 | 147.5 | 147.5 | 147.95 | 143.86 | 1.84M |
| September 29, 2025 | 143.77 | 143.98 | 143.98 | 144.31 | 143.03 | 709,750 |
| September 26, 2025 | 141.95 | 143.03 | 143.03 | 143.1 | 141.39 | 795,424 |
| September 25, 2025 | 140.74 | 141.45 | 141.45 | 141.74 | 140.07 | 942,900 |
| September 24, 2025 | 142.83 | 141.46 | 141.46 | 143.42 | 141.25 | 1.07M |
| September 23, 2025 | 144 | 143.11 | 143.11 | 144.31 | 142.25 | 957,800 |
| September 22, 2025 | 142.03 | 143.54 | 143.54 | 143.93 | 141.9 | 1M |
| September 19, 2025 | 142.89 | 142.88 | 142.88 | 143.81 | 141.61 | 2.44M |
| September 18, 2025 | 141.38 | 142.18 | 142.18 | 143.34 | 141.38 | 1.3M |
| September 17, 2025 | 141.58 | 140.99 | 140.99 | 143.4 | 140.31 | 1.2M |
| September 16, 2025 | 142.05 | 140.72 | 140.72 | 142.12 | 139.95 | 1.11M |
| September 15, 2025 | 142 | 141.74 | 141.74 | 142.86 | 141.22 | 1.19M |
| September 12, 2025 | 141.53 | 141.55 | 141.55 | 142.2 | 141.19 | 1.43M |
| September 11, 2025 | 138.03 | 141.8 | 141.8 | 142.52 | 137.06 | 1.71M |