131.59
+3.0494(+2.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 130.49 | 131.59 | 131.59 | 131.62 | 129.1 | 6,391 |
September 26, 2025 | 125.6 | 128.54 | 128.54 | 128.61 | 125.6 | 286 |
September 25, 2025 | 126.67 | 124.56 | 124.56 | 126.67 | 124.56 | 669 |
September 24, 2025 | 127.28 | 126.02 | 126.02 | 127.36 | 125.68 | 155 |
September 23, 2025 | 126.17 | 127.52 | 127.52 | 128.79 | 126.17 | 324 |
September 22, 2025 | 129 | 125.66 | 125.66 | 129.94 | 125.66 | 229 |
September 19, 2025 | 129.25 | 129.88 | 129.88 | 130.6 | 128.99 | 372 |
September 18, 2025 | 124.99 | 126.81 | 126.81 | 127.44 | 124.32 | 1,610 |
September 17, 2025 | 121.34 | 122.92 | 122.92 | 124.23 | 121.25 | 435 |
September 16, 2025 | 122.38 | 120.34 | 120.34 | 122.73 | 119.23 | 789 |
September 15, 2025 | 121.51 | 122.89 | 122.89 | 122.89 | 119.98 | 1,029 |
September 12, 2025 | 121.89 | 121.52 | 121.52 | 122.03 | 120.54 | 1,128 |
September 11, 2025 | 123.52 | 123.62 | 123.62 | 123.62 | 122.48 | 175 |
September 10, 2025 | 122 | 123.03 | 123.03 | 123.57 | 121.86 | 176 |
September 09, 2025 | 122.1 | 121.75 | 121.75 | 123.1 | 121.57 | 519 |
September 08, 2025 | 120.99 | 123.22 | 123.22 | 124.43 | 120.56 | 990 |
September 05, 2025 | 123.69 | 120.9 | 121.17 | 123.76 | 120.71 | 355 |
September 04, 2025 | 125.75 | 122.36 | 122.36 | 125.75 | 122.33 | 284 |
September 03, 2025 | 126.25 | 125.79 | 125.79 | 126.8 | 125.21 | 104 |
September 02, 2025 | 125.01 | 124.7 | 124.7 | 125.8 | 122.93 | 1,604 |
August 29, 2025 | 127.62 | 127.17 | 127.17 | 128.51 | 125.62 | 3,132 |
August 28, 2025 | 123 | 125.17 | 125.17 | 125.83 | 123 | 2,127 |
August 27, 2025 | 118.89 | 122.49 | 122.49 | 123.5 | 118.44 | 4,213 |
August 26, 2025 | 118.3 | 119.22 | 119.22 | 119.33 | 117.8 | 2,804 |
August 22, 2025 | 111.82 | 114.19 | 114.19 | 114.65 | 111.25 | 6,270 |
August 21, 2025 | 111.7 | 111.94 | 111.94 | 111.94 | 111.05 | 29 |
August 20, 2025 | 110.8 | 111.93 | 111.93 | 113.2 | 110.8 | 693 |
August 19, 2025 | 108.36 | 110.48 | 110.48 | 110.76 | 108.36 | 407 |
August 18, 2025 | 109.78 | 107.95 | 107.95 | 109.78 | 107.95 | 314 |
August 15, 2025 | 110.96 | 111.1 | 110.85 | 111.5 | 110.78 | 237 |
August 14, 2025 | 110.71 | 110.47 | 110.22 | 110.99 | 110 | 281 |
August 13, 2025 | 112.21 | 110.24 | 110 | 113 | 109.82 | 258 |
August 12, 2025 | 109.07 | 111.81 | 111.56 | 112.25 | 108.9 | 1,133 |
August 11, 2025 | 107.41 | 107.06 | 106.82 | 108.11 | 106.02 | 628 |
August 08, 2025 | 103.76 | 105.68 | 105.44 | 107.32 | 102.55 | 1,660 |
August 07, 2025 | 107.66 | 107.47 | 107.23 | 108.1 | 107.33 | 33 |
August 06, 2025 | 107.38 | 107.32 | 107.08 | 108.04 | 107.15 | 186 |
August 05, 2025 | 107.09 | 107.57 | 107.33 | 107.89 | 106.21 | 332 |
August 04, 2025 | 109.02 | 108.74 | 108.5 | 109.2 | 108.19 | 39 |
August 01, 2025 | 109.4 | 107.14 | 107.14 | 110 | 106.64 | 144 |
July 31, 2025 | 108.39 | 109.19 | 109.19 | 109.26 | 108.39 | 30 |
July 30, 2025 | 109.04 | 109.84 | 109.84 | 111 | 108.89 | 106 |
July 29, 2025 | 111.5 | 110.48 | 110.48 | 111.84 | 109.66 | 305 |
July 28, 2025 | 109.58 | 109.64 | 109.64 | 110.77 | 109.33 | 670 |
July 25, 2025 | 109.22 | 108 | 108 | 109.31 | 107.29 | 730 |
July 24, 2025 | 109.37 | 108.82 | 108.82 | 110.36 | 108.66 | 808 |
July 23, 2025 | 107.87 | 107.11 | 107.11 | 108.01 | 107.11 | 147 |
July 22, 2025 | 107.47 | 106.6 | 106.6 | 107.9 | 106.36 | 42,720 |
July 21, 2025 | 106.89 | 106.25 | 106.25 | 107.23 | 105.24 | 513 |
July 18, 2025 | 108.45 | 107.96 | 107.96 | 109.86 | 107.25 | 321 |
July 17, 2025 | 110.02 | 109.65 | 109.65 | 110.2 | 108.88 | 260 |
July 16, 2025 | 111.26 | 110.92 | 110.92 | 111.5 | 109.71 | 1,885 |
July 15, 2025 | 111.5 | 110.85 | 110.85 | 111.5 | 110.11 | 149 |
July 14, 2025 | 110.5 | 110.16 | 110.16 | 110.5 | 109 | 475 |
July 11, 2025 | 111.76 | 111.41 | 111.41 | 111.76 | 110.75 | 297 |
July 10, 2025 | 109.75 | 111.25 | 111.25 | 111.75 | 109.46 | 746 |
July 09, 2025 | 109.3 | 109.39 | 109.39 | 110.22 | 108.5 | 1,138 |
July 08, 2025 | 109.29 | 110.74 | 110.68 | 111.37 | 109.19 | 918 |
July 07, 2025 | 105.79 | 106.85 | 106.85 | 108.19 | 104.9 | 1,196 |
July 03, 2025 | 105.12 | 105.23 | 105.23 | 106.59 | 104 | 1,068 |