109.72
+0.8166(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 108.9 | 109.72 | 109.72 | 109.72 | 108.78 | 454 |
September 26, 2025 | 109.6 | 108.9 | 108.9 | 109.6 | 108.17 | 340 |
September 25, 2025 | 109 | 108.61 | 108.61 | 109.99 | 108.61 | 1,352 |
September 24, 2025 | 108.26 | 109.07 | 109.07 | 109.44 | 108.26 | 739 |
September 23, 2025 | 106.78 | 107.58 | 107.58 | 108.05 | 106.78 | 277 |
September 22, 2025 | 106.72 | 106.71 | 106.71 | 107.2 | 106.17 | 1,403 |
September 19, 2025 | 106.3 | 107.24 | 107.24 | 107.24 | 105.7 | 1,481 |
September 18, 2025 | 107.63 | 106.96 | 106.96 | 108.31 | 106.51 | 527 |
September 17, 2025 | 107.51 | 107.18 | 107.18 | 107.65 | 107.15 | 483 |
September 16, 2025 | 108.94 | 107.45 | 107.45 | 108.94 | 107.45 | 407 |
September 15, 2025 | 109.5 | 109.32 | 109.32 | 111.07 | 108.92 | 178 |
September 12, 2025 | 109.1 | 109.11 | 109.11 | 109.38 | 108.5 | 1,185 |
September 11, 2025 | 109.1 | 108.72 | 108.72 | 109.1 | 108.31 | 323 |
September 10, 2025 | 108.54 | 108 | 108 | 108.54 | 107.73 | 273 |
September 09, 2025 | 107.7 | 108.58 | 108.58 | 108.58 | 107.18 | 569 |
September 08, 2025 | 108 | 107.68 | 107.68 | 108.02 | 107.49 | 866 |
September 05, 2025 | 109.15 | 107.84 | 107.84 | 109.15 | 107.59 | 416 |
September 04, 2025 | 110.31 | 108.13 | 108.13 | 110.65 | 107.04 | 1,601 |
September 03, 2025 | 109.47 | 109.74 | 109.74 | 110 | 108.99 | 414 |
September 02, 2025 | 111.99 | 110.06 | 110.06 | 111.99 | 109.96 | 29,577 |
August 29, 2025 | 111.06 | 111.28 | 111.28 | 111.5 | 110.74 | 295 |
August 28, 2025 | 112.5 | 112.61 | 112.61 | 112.81 | 111.86 | 381 |
August 27, 2025 | 112.64 | 112.81 | 112.81 | 112.93 | 112.54 | 248 |
August 26, 2025 | 113.2 | 112.58 | 112.58 | 113.2 | 112.26 | 643 |
August 22, 2025 | 114.07 | 113.38 | 113.38 | 114.31 | 113.13 | 183 |
August 21, 2025 | 113.55 | 113.35 | 113.35 | 113.8 | 113.13 | 62,066 |
August 20, 2025 | 113.61 | 113.27 | 113.27 | 115.01 | 113.17 | 377 |
August 19, 2025 | 111.44 | 112.06 | 112.06 | 112.06 | 110.7 | 407 |
August 18, 2025 | 111.99 | 110.97 | 110.97 | 112.33 | 110.97 | 7,470 |
August 15, 2025 | 112.81 | 112.27 | 112.27 | 113.08 | 111.98 | 309 |
August 14, 2025 | 112.8 | 112.74 | 112.74 | 113.23 | 112.54 | 285 |
August 13, 2025 | 112.44 | 112.48 | 112.48 | 113.29 | 112.16 | 393 |
August 12, 2025 | 112.01 | 111.74 | 111.74 | 112.13 | 111.19 | 388 |
August 11, 2025 | 112.67 | 111.65 | 111.65 | 112.67 | 111.65 | 4,816 |
August 08, 2025 | 112.99 | 112.8 | 112.8 | 113.42 | 112.51 | 398 |
August 07, 2025 | 114 | 113.43 | 112.5 | 114.05 | 113.33 | 1,316 |
August 06, 2025 | 113.01 | 113.72 | 112.79 | 114.06 | 113.01 | 439 |
August 05, 2025 | 115.26 | 113.98 | 113.05 | 115.34 | 113.7 | 610 |
August 04, 2025 | 114.19 | 114.93 | 113.99 | 115.15 | 113.85 | 9,892 |
August 01, 2025 | 113.01 | 113.39 | 112.46 | 114.33 | 112.28 | 1,461 |
July 31, 2025 | 112.07 | 112.06 | 111.14 | 113.47 | 111.78 | 413 |
July 30, 2025 | 110.75 | 113.42 | 112.49 | 113.55 | 110.7 | 1,695 |
July 29, 2025 | 108.74 | 108.89 | 108 | 109.18 | 107.87 | 191 |
July 28, 2025 | 110.16 | 108.14 | 107.26 | 111.24 | 107.98 | 780 |
July 25, 2025 | 109.09 | 109.55 | 108.65 | 109.75 | 108.75 | 103 |
July 24, 2025 | 108.71 | 109.34 | 109.34 | 109.86 | 108.71 | 85 |
July 23, 2025 | 110.24 | 109.24 | 109.24 | 110.49 | 108.86 | 1,201 |
July 22, 2025 | 108.76 | 110.05 | 110.05 | 110.36 | 108.61 | 177 |
July 21, 2025 | 107.66 | 108.88 | 108.88 | 109.08 | 107.5 | 512 |
July 18, 2025 | 106.21 | 107.33 | 107.33 | 107.8 | 106.06 | 154 |
July 17, 2025 | 103.69 | 105.24 | 105.24 | 105.76 | 103.69 | 149 |
July 16, 2025 | 104.24 | 104.48 | 104.48 | 105.01 | 104.1 | 593 |
July 15, 2025 | 104.38 | 103.81 | 103.81 | 104.88 | 103.74 | 365 |
July 14, 2025 | 105.32 | 105.98 | 105.98 | 106.02 | 104.92 | 636 |
July 11, 2025 | 104.75 | 105.23 | 105.23 | 105.45 | 104.7 | 356 |
July 10, 2025 | 104.16 | 105.59 | 105.59 | 105.59 | 103.96 | 213 |
July 09, 2025 | 103.62 | 103.43 | 103.43 | 104.13 | 103.33 | 188 |
July 08, 2025 | 103.34 | 102.84 | 102.84 | 103.77 | 102.49 | 76 |
July 07, 2025 | 103.7 | 104.06 | 104.06 | 104.06 | 103.7 | 298 |
July 03, 2025 | 103.25 | 103.33 | 103.33 | 104.04 | 103 | 318 |