118.13
+0.38(+0.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 117.69 | 118.13 | 118.13 | 118.65 | 117.06 | 399 |
September 25, 2025 | 119.3 | 117.75 | 117.75 | 120 | 116.33 | 1,178 |
September 24, 2025 | 110 | 119.98 | 119.98 | 121.24 | 110 | 4,803 |
September 23, 2025 | 112 | 111.61 | 111.61 | 112.58 | 111.47 | 808 |
September 22, 2025 | 110.54 | 112.1 | 112.1 | 112.1 | 109.4 | 685 |
September 19, 2025 | 109.9 | 110.28 | 110.28 | 110.3 | 108.07 | 672 |
September 18, 2025 | 107.3 | 107.44 | 107.44 | 107.44 | 105.1 | 2,048 |
September 17, 2025 | 107 | 109 | 109 | 109 | 106.31 | 952 |
September 16, 2025 | 110.11 | 109.66 | 109.66 | 110.61 | 107.9 | 1,382 |
September 15, 2025 | 106.63 | 109.85 | 109.85 | 110.29 | 106.63 | 1,044 |
September 12, 2025 | 105 | 105.62 | 105.62 | 106.99 | 104.96 | 3,353 |
September 11, 2025 | 102.5 | 105.64 | 105.64 | 105.68 | 101.84 | 1,179 |
September 10, 2025 | 100.55 | 101.25 | 101.31 | 101.64 | 100.11 | 95 |
September 09, 2025 | 103.5 | 101.14 | 101.14 | 105.85 | 101.04 | 1,645 |
September 08, 2025 | 104 | 102.73 | 102.73 | 104 | 102.11 | 1,332 |
September 05, 2025 | 103.05 | 102.62 | 102.62 | 103.64 | 101.91 | 2,416 |
September 04, 2025 | 99.95 | 100.23 | 100.05 | 101 | 99 | 2,600 |
September 03, 2025 | 98.88 | 100.93 | 100.93 | 101.56 | 98.72 | 2,675 |
September 02, 2025 | 95.15 | 94.98 | 94.98 | 97.05 | 93.05 | 2,665 |
August 29, 2025 | 96.47 | 96.72 | 96.72 | 98.03 | 96.47 | 408 |
August 28, 2025 | 96.74 | 96.39 | 96.39 | 97.12 | 96.14 | 855 |
August 27, 2025 | 98 | 96 | 96 | 98 | 94.95 | 565 |
August 26, 2025 | 96.39 | 97.46 | 97.46 | 97.7 | 96.39 | 1,292 |
August 22, 2025 | 94 | 96.05 | 96.05 | 97.08 | 93.62 | 1,020 |
August 21, 2025 | 93.7 | 93.44 | 93.44 | 93.77 | 92.59 | 5,414 |
August 20, 2025 | 93.53 | 93.04 | 93.04 | 94.03 | 92.66 | 1,756 |
August 19, 2025 | 96.79 | 94.02 | 94.02 | 96.79 | 94.02 | 221 |
August 18, 2025 | 95.82 | 96.54 | 96.54 | 96.54 | 95.3 | 1,509 |
August 15, 2025 | 96.69 | 95.77 | 95.77 | 97.29 | 95.77 | 143 |
August 14, 2025 | 97.02 | 97.3 | 96.49 | 98.55 | 96.53 | 2,242 |
August 13, 2025 | 99.05 | 98.75 | 98.75 | 100.69 | 98.42 | 2,339 |
August 12, 2025 | 96.76 | 98.78 | 98.78 | 98.78 | 96.12 | 105,852 |
August 11, 2025 | 99.36 | 96.38 | 96.38 | 99.95 | 96.38 | 1,051 |
August 08, 2025 | 98.54 | 100.52 | 100.52 | 101 | 97.55 | 611 |
August 07, 2025 | 96.8 | 96.85 | 96.85 | 97.45 | 96.01 | 699 |
August 06, 2025 | 95.28 | 95.47 | 95.47 | 95.77 | 94.59 | 917 |
August 05, 2025 | 92.75 | 93.68 | 93.68 | 94.47 | 92.58 | 950 |
August 04, 2025 | 92.5 | 92.32 | 92.32 | 92.91 | 92.32 | 34 |
August 01, 2025 | 92.78 | 91.56 | 91.56 | 93.57 | 91.56 | 1,239 |
July 31, 2025 | 89.87 | 94.41 | 94.41 | 94.62 | 89.87 | 1,806 |
July 30, 2025 | 96.3 | 95.06 | 95.06 | 96.31 | 94.29 | 762 |
July 29, 2025 | 97.01 | 96.33 | 96.33 | 97.35 | 95.28 | 4,553 |
July 28, 2025 | 99.09 | 97.78 | 97.78 | 99.45 | 96.78 | 913 |
July 25, 2025 | 99.53 | 98.1 | 98.1 | 100 | 97.6 | 3,578 |
July 24, 2025 | 99.75 | 100.32 | 100.32 | 100.32 | 98.74 | 602 |
July 23, 2025 | 99.18 | 99.52 | 99.52 | 100.43 | 99.06 | 2,906 |
July 22, 2025 | 98.59 | 99.17 | 99.17 | 99.36 | 97.68 | 644 |
July 21, 2025 | 96.88 | 98.56 | 98.56 | 99.17 | 96.88 | 3,422 |
July 18, 2025 | 97 | 96.55 | 96.55 | 97.7 | 96.08 | 653 |
July 17, 2025 | 96.9 | 96.34 | 96.34 | 96.9 | 95.72 | 1,360 |
July 16, 2025 | 99 | 96.55 | 96.55 | 99 | 95.61 | 1,561 |
July 15, 2025 | 99.2 | 96.93 | 96.93 | 99.99 | 95.94 | 3,280 |
July 14, 2025 | 100.37 | 100.37 | 100.37 | 101.47 | 100.15 | 224 |
July 11, 2025 | 101.2 | 100.85 | 100.85 | 101.2 | 99.7 | 563 |
July 10, 2025 | 102 | 102.02 | 102.02 | 102.19 | 100.46 | 3,819 |
July 09, 2025 | 100.99 | 102.2 | 102.2 | 103.49 | 99.25 | 3,905 |
July 08, 2025 | 105.02 | 105.59 | 105.59 | 107.75 | 103.2 | 2,764 |
July 07, 2025 | 104.56 | 104.76 | 104.76 | 105.14 | 103.8 | 454 |
July 03, 2025 | 105.83 | 105.04 | 105.04 | 106.27 | 104.99 | 2,199 |
July 02, 2025 | 103.25 | 105.24 | 105.24 | 106.44 | 102.73 | 789 |