123.39
+1.505(+1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 122.05 | 123.39 | 123.39 | 124.05 | 121.55 | 1.17M |
September 25, 2025 | 123.66 | 121.89 | 121.89 | 123.66 | 120.78 | 1.41M |
September 24, 2025 | 125.17 | 124.38 | 124.38 | 125.96 | 124.08 | 1.24M |
September 23, 2025 | 126.17 | 125.94 | 125.94 | 126.99 | 125.9 | 1.28M |
September 22, 2025 | 125.5 | 126.33 | 126.33 | 126.62 | 125.17 | 976,700 |
September 19, 2025 | 128.28 | 126.32 | 126.32 | 128.55 | 126.02 | 2.84M |
September 18, 2025 | 127.76 | 127.62 | 127.62 | 128.54 | 126.76 | 1.51M |
September 17, 2025 | 127.72 | 126.72 | 126.72 | 130.08 | 126.38 | 1.92M |
September 16, 2025 | 125.63 | 127.19 | 127.19 | 127.58 | 125.02 | 1.72M |
September 15, 2025 | 123.99 | 125.63 | 125.63 | 126.41 | 123.7 | 2.08M |
September 12, 2025 | 126.45 | 123.24 | 123.24 | 126.53 | 123.13 | 1.25M |
September 11, 2025 | 125.51 | 126.73 | 126.73 | 127.05 | 124.87 | 1.47M |
September 10, 2025 | 125.92 | 124.12 | 124.12 | 126.72 | 124.01 | 1.67M |
September 09, 2025 | 128.1 | 126.25 | 126.25 | 128.26 | 125.85 | 1.47M |
September 08, 2025 | 127.48 | 128.13 | 128.13 | 128.42 | 126.28 | 2.14M |
September 05, 2025 | 128.72 | 128.75 | 128.75 | 131 | 128.39 | 1.63M |
September 04, 2025 | 125 | 128.48 | 128.48 | 128.83 | 123.8 | 2.72M |
September 03, 2025 | 124.96 | 125.22 | 125.22 | 125.83 | 123.72 | 2.5M |
September 02, 2025 | 124.88 | 125.21 | 125.21 | 125.52 | 121.8 | 2.41M |
August 29, 2025 | 125 | 125.66 | 125.66 | 126.3 | 124.11 | 1.78M |
August 28, 2025 | 118.8 | 124.96 | 124.96 | 125.42 | 118.2 | 3.89M |
August 27, 2025 | 118.5 | 118.69 | 118.69 | 119.2 | 117.51 | 1.7M |
August 26, 2025 | 119.23 | 118.3 | 118.3 | 119.63 | 118.11 | 1.9M |
August 25, 2025 | 121.69 | 119.15 | 119.15 | 121.69 | 118.48 | 1.48M |
August 22, 2025 | 118.27 | 121.63 | 121.63 | 122.41 | 117.47 | 1.29M |
August 21, 2025 | 118.49 | 117.15 | 117.15 | 118.7 | 117.03 | 744,734 |
August 20, 2025 | 119.87 | 119.11 | 119.11 | 120.46 | 118.28 | 1.43M |
August 19, 2025 | 118.5 | 120.11 | 120.11 | 120.59 | 118.15 | 1.31M |
August 18, 2025 | 119.12 | 118.15 | 118.15 | 119.6 | 118.15 | 1.02M |
August 15, 2025 | 119.61 | 119.2 | 119.2 | 119.96 | 118.49 | 1.24M |
August 14, 2025 | 119.23 | 118.87 | 118.87 | 119.41 | 118.15 | 926,367 |
August 13, 2025 | 118.06 | 120.29 | 120.29 | 120.4 | 117.86 | 983,597 |
August 12, 2025 | 114.51 | 117.32 | 117.32 | 117.37 | 114.4 | 917,400 |
August 11, 2025 | 115.04 | 114.13 | 114.13 | 115.67 | 113.73 | 1.08M |
August 08, 2025 | 114.31 | 114.62 | 114.62 | 115 | 113.39 | 1.13M |
August 07, 2025 | 114.5 | 113.98 | 113.98 | 114.92 | 113.16 | 1.16M |
August 06, 2025 | 115.08 | 113.23 | 113.23 | 115.08 | 112.56 | 1.06M |
August 05, 2025 | 114.81 | 114.89 | 114.89 | 115.43 | 114.25 | 1.27M |
August 04, 2025 | 113.17 | 114.84 | 114.84 | 115.03 | 112.01 | 1.34M |
August 01, 2025 | 113.45 | 113.5 | 113.5 | 114.32 | 111.19 | 1.89M |
July 31, 2025 | 116.57 | 114.81 | 114.81 | 118.34 | 114.47 | 2.34M |
July 30, 2025 | 120.24 | 118.05 | 118.05 | 120.46 | 117.23 | 979,111 |
July 29, 2025 | 119.75 | 119.84 | 119.84 | 120.51 | 118.86 | 1.21M |
July 28, 2025 | 119.41 | 119.54 | 119.54 | 120.77 | 118.72 | 1.68M |
July 25, 2025 | 120.5 | 120.18 | 120.18 | 121.01 | 119.02 | 1.97M |
July 24, 2025 | 119.43 | 120.35 | 120.35 | 122.75 | 119.43 | 1.6M |
July 23, 2025 | 119.38 | 119.47 | 119.47 | 120.79 | 117.48 | 1.94M |
July 22, 2025 | 112.85 | 116.19 | 116.19 | 117.05 | 112.14 | 1.69M |
July 21, 2025 | 113.23 | 112.04 | 112.04 | 113.66 | 110.75 | 2.06M |
July 18, 2025 | 116.82 | 113.99 | 113.99 | 117.2 | 113.53 | 1.52M |
July 17, 2025 | 114.1 | 116.36 | 116.36 | 116.57 | 113.25 | 1.55M |
July 16, 2025 | 113.46 | 113.43 | 113.43 | 114.46 | 111.86 | 2.25M |
July 15, 2025 | 118 | 112.94 | 112.94 | 119.76 | 111.93 | 3.95M |
July 14, 2025 | 121.84 | 120.08 | 120.08 | 121.86 | 119.27 | 2.03M |
July 11, 2025 | 122.93 | 123.28 | 123.28 | 123.66 | 122.34 | 1.38M |
July 10, 2025 | 121.63 | 124.17 | 124.17 | 126.44 | 120.94 | 2.27M |
July 09, 2025 | 121.4 | 121.3 | 121.3 | 122.35 | 118.9 | 1.81M |
July 08, 2025 | 119.58 | 121.01 | 121.01 | 123.11 | 119.28 | 1.92M |
July 07, 2025 | 120.4 | 119.25 | 119.25 | 120.75 | 118.1 | 1.46M |
July 03, 2025 | 121 | 121.38 | 121.38 | 121.75 | 120.67 | 945,000 |