117.49
+0.99(+0.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 116.93 | 117.49 | 118.78 | 119.15 | 116.68 | 403 |
September 25, 2025 | 117.44 | 116.5 | 116.5 | 117.94 | 116.5 | 947 |
September 24, 2025 | 116.66 | 117.44 | 117.44 | 118.23 | 116.66 | 1,404 |
September 23, 2025 | 116.05 | 116.1 | 116.1 | 118.6 | 115.44 | 1,767 |
September 22, 2025 | 115.67 | 115.67 | 115.67 | 115.99 | 114.99 | 339 |
September 19, 2025 | 118.81 | 115.7 | 115.7 | 118.81 | 115.68 | 1,100 |
September 18, 2025 | 120 | 118.65 | 118.65 | 120.05 | 117.96 | 529 |
September 17, 2025 | 120 | 120.46 | 120.46 | 120.46 | 118.86 | 585 |
September 16, 2025 | 118.93 | 121.07 | 121.07 | 121.07 | 118.45 | 619 |
September 15, 2025 | 118 | 117.68 | 117.68 | 118.48 | 117.04 | 1,637 |
September 12, 2025 | 120.85 | 118.58 | 118.58 | 120.85 | 118.58 | 416 |
September 11, 2025 | 118.8 | 119.67 | 119.67 | 120.06 | 118.44 | 123 |
September 10, 2025 | 117.43 | 119.13 | 119.18 | 119.21 | 117.42 | 3,428 |
September 09, 2025 | 118.38 | 118.72 | 118.72 | 119.51 | 118.38 | 1,256 |
September 08, 2025 | 117.85 | 117.27 | 117.27 | 118.5 | 116.26 | 743 |
September 05, 2025 | 118.61 | 118.35 | 118.02 | 120.52 | 117.76 | 3,175 |
September 04, 2025 | 120.9 | 122.04 | 122.04 | 122.04 | 120.59 | 668 |
September 03, 2025 | 124.36 | 121.25 | 121.25 | 124.36 | 121.25 | 638 |
September 02, 2025 | 124.51 | 125.38 | 125.38 | 125.63 | 123.87 | 2,727 |
August 29, 2025 | 124.73 | 125 | 125 | 125.38 | 123.95 | 392 |
August 28, 2025 | 124.9 | 123.06 | 123.06 | 124.9 | 122.11 | 350 |
August 27, 2025 | 120.89 | 123.31 | 123.31 | 123.36 | 120.89 | 777 |
August 26, 2025 | 120.86 | 120.81 | 120.81 | 121.42 | 120.79 | 357 |
August 22, 2025 | 119.38 | 120.34 | 120.34 | 120.98 | 119.04 | 424 |
August 21, 2025 | 118.01 | 117.92 | 117.92 | 118.58 | 117.59 | 120 |
August 20, 2025 | 118 | 118.58 | 118.58 | 118.58 | 116.52 | 203 |
August 19, 2025 | 117.37 | 117.07 | 117.07 | 118.26 | 117.04 | 1,120 |
August 18, 2025 | 118.94 | 117.99 | 117.99 | 118.94 | 117.51 | 1,195 |
August 15, 2025 | 120.15 | 120.55 | 120.4 | 120.55 | 119.16 | 81 |
August 14, 2025 | 118.78 | 119.03 | 119.03 | 119.61 | 118.46 | 222 |
August 13, 2025 | 117.97 | 118.78 | 118.78 | 118.78 | 117.64 | 165 |
August 12, 2025 | 116.45 | 119.35 | 119.35 | 119.35 | 116.45 | 154 |
August 11, 2025 | 117 | 116.65 | 116.65 | 117.45 | 115.79 | 558 |
August 08, 2025 | 116.29 | 116.04 | 116.04 | 117.4 | 113.62 | 681 |
August 07, 2025 | 116.99 | 116.26 | 116.26 | 118.92 | 116.26 | 291 |
August 06, 2025 | 118.26 | 117.67 | 117.67 | 119.59 | 117.67 | 1,870 |
August 05, 2025 | 117.48 | 116.92 | 116.92 | 117.48 | 116.76 | 648 |
August 04, 2025 | 115.95 | 117.15 | 117.15 | 117.47 | 115.91 | 588 |
August 01, 2025 | 119.57 | 116.17 | 116.17 | 119.57 | 115.98 | 1,501 |
July 31, 2025 | 119 | 120.74 | 120.74 | 122.37 | 119 | 426 |
July 30, 2025 | 122.17 | 122.25 | 122.25 | 122.98 | 121.67 | 703 |
July 29, 2025 | 121.65 | 121.28 | 121.28 | 122.05 | 121.28 | 19,971 |
July 28, 2025 | 120.72 | 121.08 | 121.08 | 122.49 | 119.74 | 3,006 |
July 25, 2025 | 119.52 | 118.61 | 118.61 | 119.52 | 117.9 | 306 |
July 24, 2025 | 118.69 | 119.49 | 119.49 | 119.49 | 118.47 | 4,064 |
July 23, 2025 | 116.75 | 118.79 | 118.79 | 118.85 | 116.75 | 379 |
July 22, 2025 | 116.71 | 117.54 | 117.54 | 117.98 | 116.49 | 51,002 |
July 21, 2025 | 118 | 117.38 | 117.38 | 118.2 | 116.72 | 1,412 |
July 18, 2025 | 118.29 | 117.83 | 117.83 | 119.42 | 117.67 | 6,184 |
July 17, 2025 | 117.27 | 118.02 | 118.02 | 118.24 | 117.22 | 167 |
July 16, 2025 | 119.29 | 119.46 | 118.48 | 119.87 | 117.74 | 454 |
July 15, 2025 | 122.6 | 119.93 | 118.95 | 122.61 | 119.93 | 582 |
July 14, 2025 | 122.44 | 122.69 | 121.69 | 122.93 | 121.66 | 62 |
July 11, 2025 | 122 | 123.1 | 122.71 | 123.14 | 121.39 | 667 |
July 10, 2025 | 120.05 | 121.56 | 121.56 | 122.17 | 120.05 | 6,604 |
July 09, 2025 | 122.98 | 122.4 | 122.4 | 123.73 | 122.06 | 990 |
July 08, 2025 | 119.63 | 124.8 | 124.8 | 124.8 | 119.35 | 467 |
July 07, 2025 | 123.13 | 121.66 | 121.66 | 123.13 | 119.89 | 564 |
July 03, 2025 | 122.5 | 122.97 | 122.97 | 123.57 | 122 | 640 |
July 02, 2025 | 123.2 | 122.14 | 122.14 | 123.23 | 120.87 | 4,703 |