103.25
+0.84(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 102.78 | 102.41 | 102.53 | 103.99 | 101.23 | 534 |
| September 25, 2025 | 101.3 | 101.47 | 101.47 | 102.27 | 101.3 | 707 |
| September 24, 2025 | 104.82 | 102.87 | 102.87 | 105.78 | 102.37 | 651 |
| September 23, 2025 | 104.56 | 105.1 | 105.1 | 105.47 | 102.96 | 946 |
| September 22, 2025 | 106.54 | 105.18 | 105.18 | 106.54 | 103.95 | 1,804 |
| September 19, 2025 | 108.55 | 107.15 | 107.15 | 108.55 | 106.67 | 792 |
| September 18, 2025 | 103 | 107.6 | 107.6 | 107.6 | 103 | 1,360 |
| September 17, 2025 | 103 | 104.23 | 104.23 | 104.78 | 102.59 | 881 |
| September 16, 2025 | 104.41 | 102.17 | 101.37 | 104.99 | 101.07 | 1,303 |
| September 15, 2025 | 103.65 | 103.07 | 103.07 | 104.79 | 102.74 | 2,527 |
| September 12, 2025 | 103.3 | 100.97 | 101.16 | 103.97 | 100.91 | 11,419 |
| September 11, 2025 | 104.29 | 104.62 | 104.62 | 105.05 | 103.52 | 1,595 |
| September 10, 2025 | 107.64 | 106.23 | 106.23 | 109.08 | 104.88 | 2,824 |
| September 09, 2025 | 109.31 | 108.04 | 108.16 | 109.99 | 107.34 | 981 |
| September 08, 2025 | 109.5 | 108.95 | 108.29 | 110.15 | 106.57 | 1,258 |
| September 05, 2025 | 107.17 | 108.06 | 107.44 | 111.21 | 106.5 | 8,381 |
| September 04, 2025 | 105.01 | 106.25 | 105.96 | 106.27 | 102.58 | 711 |
| September 03, 2025 | 104.22 | 104.7 | 104.7 | 105.3 | 103.5 | 1,035 |
| September 02, 2025 | 102.15 | 104.84 | 104.84 | 104.89 | 101.71 | 1,787 |
| August 29, 2025 | 106.66 | 106.09 | 106.09 | 107.4 | 105.19 | 1,510 |
| August 28, 2025 | 103.87 | 105.3 | 105.3 | 105.36 | 103.7 | 877 |
| August 27, 2025 | 103.05 | 103.24 | 103.24 | 104.96 | 102.87 | 1,093 |
| August 26, 2025 | 105 | 102.55 | 102.55 | 105 | 102.11 | 1,707 |
| August 22, 2025 | 101.34 | 105.58 | 105.25 | 105.72 | 100.5 | 960 |
| August 21, 2025 | 100.43 | 100.52 | 100.32 | 101.1 | 99.6 | 746 |
| August 20, 2025 | 103.2 | 99.63 | 99.63 | 103.2 | 98.88 | 5,377 |
| August 19, 2025 | 105.2 | 104.06 | 104.06 | 105.74 | 103.54 | 1,684 |
| August 18, 2025 | 105.6 | 106.51 | 106.51 | 107.72 | 104.82 | 6,837 |
| August 15, 2025 | 105.9 | 107.08 | 107.08 | 107.34 | 104.23 | 9,362 |
| August 14, 2025 | 102 | 101.35 | 101.35 | 102 | 99.44 | 1,667 |
| August 13, 2025 | 96.36 | 100.3 | 100.3 | 103.67 | 95.21 | 9,300 |
| August 12, 2025 | 92.9 | 95.17 | 95.17 | 97.68 | 92.44 | 61,685 |
| August 11, 2025 | 99.26 | 97.8 | 97.8 | 99.26 | 94.9 | 7,583 |
| August 08, 2025 | 109.46 | 99.63 | 99.63 | 109.48 | 97.61 | 23,368 |
| August 07, 2025 | 132.2 | 125.07 | 125.07 | 132.35 | 119.7 | 1,324 |
| August 06, 2025 | 125.1 | 128.07 | 128.07 | 128.33 | 125.1 | 1,619 |
| August 05, 2025 | 125.88 | 125.02 | 125.02 | 127 | 123.1 | 826 |
| August 04, 2025 | 122.7 | 123.74 | 123.74 | 124.86 | 122.09 | 357 |
| August 01, 2025 | 125.5 | 123.18 | 123.18 | 126.16 | 121.35 | 2,119 |
| July 31, 2025 | 130.01 | 130.58 | 130.58 | 132.23 | 128.57 | 819 |
| July 30, 2025 | 129 | 129.01 | 129.01 | 130.42 | 128.15 | 91 |
| July 29, 2025 | 131.51 | 130.23 | 130.23 | 132.53 | 128.9 | 57,913 |
| July 28, 2025 | 131.71 | 131.91 | 131.91 | 132.42 | 130.75 | 734 |
| July 25, 2025 | 132.7 | 132.3 | 132.3 | 132.75 | 130.2 | 1,224 |
| July 24, 2025 | 134.08 | 131.41 | 131.41 | 135.27 | 130.76 | 1,608 |
| July 23, 2025 | 132.07 | 132.13 | 131.65 | 133.45 | 129.73 | 427 |
| July 22, 2025 | 130.51 | 128.1 | 128.1 | 131.35 | 127.16 | 1,395 |
| July 21, 2025 | 132.56 | 130.39 | 130.39 | 133.68 | 129.78 | 2,352 |
| July 18, 2025 | 126.95 | 129.57 | 129.57 | 130.16 | 126.46 | 15,400 |
| July 17, 2025 | 122.27 | 125.15 | 125.15 | 125.38 | 122.01 | 7,963 |
| July 16, 2025 | 126.74 | 121.48 | 121.48 | 128.18 | 119.34 | 7,737 |
| July 15, 2025 | 119.5 | 126.52 | 126.52 | 127.95 | 118.48 | 3,618 |
| July 14, 2025 | 113.88 | 116.05 | 116.05 | 118.32 | 113.53 | 588 |
| July 11, 2025 | 115.5 | 112.86 | 113.18 | 117.29 | 112.52 | 642 |
| July 10, 2025 | 121.89 | 116.22 | 116.22 | 122 | 115.15 | 692 |
| July 09, 2025 | 122.64 | 122.38 | 122.38 | 122.95 | 121.42 | 197 |
| July 08, 2025 | 122 | 119.91 | 119.91 | 122.2 | 119.58 | 244 |
| July 07, 2025 | 120.24 | 120.41 | 120.41 | 121.5 | 119.04 | 1,036 |
| July 03, 2025 | 116.39 | 120 | 120 | 120.88 | 115.38 | 1,307 |
| July 02, 2025 | 117.23 | 116.65 | 116.65 | 118.07 | 114.81 | 1,585 |