97.48
+0.355(+0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 96.61 | 97.48 | 97.48 | 98.15 | 95.22 | 280,000 |
September 25, 2025 | 94.99 | 97.13 | 97.13 | 97.83 | 93 | 399,300 |
September 24, 2025 | 98.12 | 97.16 | 97.16 | 98.75 | 96.57 | 409,064 |
September 23, 2025 | 101.06 | 98.47 | 98.47 | 102.93 | 98.29 | 704,000 |
September 22, 2025 | 96.28 | 100.44 | 100.44 | 100.48 | 96 | 697,870 |
September 19, 2025 | 96.64 | 95.65 | 95.65 | 96.64 | 94.54 | 1.17M |
September 18, 2025 | 94.24 | 96.66 | 96.66 | 97.18 | 93.47 | 679,746 |
September 17, 2025 | 89.52 | 91.1 | 91.1 | 93 | 88.49 | 584,216 |
September 16, 2025 | 87.71 | 89.81 | 89.81 | 90.15 | 87.7 | 572,300 |
September 15, 2025 | 86.14 | 87.3 | 87.3 | 88.15 | 86 | 418,149 |
September 12, 2025 | 85.87 | 85.55 | 85.55 | 86.18 | 84.77 | 274,312 |
September 11, 2025 | 83.99 | 86.36 | 86.36 | 87.42 | 83.51 | 577,840 |
September 10, 2025 | 83.55 | 83.28 | 83.28 | 83.55 | 82.1 | 300,900 |
September 09, 2025 | 81.74 | 83.08 | 83.08 | 83.75 | 81.66 | 422,298 |
September 08, 2025 | 81.33 | 81.82 | 81.82 | 82 | 79.67 | 286,334 |
September 05, 2025 | 79.64 | 80.61 | 80.61 | 81.53 | 79.64 | 331,039 |
September 04, 2025 | 78.22 | 78.79 | 78.79 | 79.43 | 77.32 | 325,800 |
September 03, 2025 | 79.7 | 78.69 | 78.69 | 80.17 | 77.55 | 823,602 |
September 02, 2025 | 77.32 | 79.6 | 79.6 | 80.07 | 77.16 | 416,942 |
August 29, 2025 | 81.83 | 80.04 | 80.04 | 82.27 | 79.55 | 385,800 |
August 28, 2025 | 82.05 | 82.01 | 82.01 | 82.77 | 79.96 | 876,308 |
August 27, 2025 | 81.06 | 81.92 | 81.92 | 82.22 | 80.39 | 292,654 |
August 26, 2025 | 79.82 | 80.91 | 80.97 | 81.82 | 79.78 | 359,942 |
August 25, 2025 | 81.9 | 80.38 | 80.38 | 82.18 | 80.33 | 293,504 |
August 22, 2025 | 79.38 | 81.29 | 81.29 | 83.36 | 78.86 | 493,600 |
August 21, 2025 | 78.18 | 78.51 | 78.51 | 79.83 | 77.7 | 391,044 |
August 20, 2025 | 80.21 | 79.07 | 79.07 | 80.4 | 77.71 | 361,963 |
August 19, 2025 | 80.73 | 80.2 | 80.2 | 82.28 | 79.24 | 340,130 |
August 18, 2025 | 80.51 | 80.73 | 80.73 | 81.7 | 79.77 | 289,749 |
August 15, 2025 | 81 | 80.51 | 80.51 | 81.21 | 78.75 | 618,543 |
August 14, 2025 | 83.75 | 83.76 | 83.76 | 84.15 | 82.51 | 346,300 |
August 13, 2025 | 81.68 | 84.97 | 84.97 | 85.45 | 81.68 | 870,514 |
August 12, 2025 | 78.44 | 81.32 | 81.32 | 82.55 | 78.02 | 580,697 |
August 11, 2025 | 79.6 | 78 | 78 | 80.5 | 77.83 | 356,800 |
August 08, 2025 | 80.04 | 79.42 | 79.42 | 80.23 | 78.52 | 390,090 |
August 07, 2025 | 77.87 | 79.51 | 79.51 | 80.48 | 77.37 | 671,290 |
August 06, 2025 | 77.16 | 75.72 | 75.72 | 77.83 | 74.88 | 1.09M |
August 05, 2025 | 80 | 78.01 | 78.01 | 84.37 | 75.98 | 1.58M |
August 04, 2025 | 68.98 | 70.88 | 70.88 | 70.92 | 67.49 | 649,115 |
August 01, 2025 | 66.58 | 68.75 | 68.75 | 69.15 | 65.64 | 545,780 |
July 31, 2025 | 71.18 | 67.69 | 67.69 | 71.18 | 67.16 | 758,262 |
July 30, 2025 | 73.99 | 72.89 | 72.89 | 74.61 | 71.78 | 433,650 |
July 29, 2025 | 76.24 | 73.17 | 73.17 | 77.42 | 73 | 501,688 |
July 28, 2025 | 74.39 | 75.38 | 75.38 | 75.77 | 73.95 | 482,986 |
July 25, 2025 | 72.66 | 73.4 | 73.4 | 73.49 | 71.82 | 246,571 |
July 24, 2025 | 74.51 | 72.85 | 72.85 | 74.74 | 71.83 | 476,214 |
July 23, 2025 | 75.73 | 74.84 | 74.84 | 76.28 | 73.1 | 436,952 |
July 22, 2025 | 74.81 | 75.25 | 75.25 | 76.4 | 73.3 | 555,600 |
July 21, 2025 | 71.63 | 74.54 | 74.54 | 75.27 | 71.63 | 708,023 |
July 18, 2025 | 72.43 | 70.96 | 70.96 | 72.86 | 70.67 | 303,300 |
July 17, 2025 | 71.28 | 71.52 | 71.52 | 72.34 | 70.65 | 367,875 |
July 16, 2025 | 70.62 | 71.64 | 71.64 | 71.95 | 69.18 | 315,442 |
July 15, 2025 | 73.52 | 71.75 | 71.75 | 74.17 | 71.01 | 420,909 |
July 14, 2025 | 73.82 | 71.46 | 71.46 | 74.15 | 70.39 | 362,400 |
July 11, 2025 | 74.42 | 74.86 | 74.86 | 76.19 | 74 | 378,910 |
July 10, 2025 | 75.07 | 75.65 | 75.65 | 76.8 | 74.5 | 336,953 |
July 09, 2025 | 73.82 | 74.37 | 74.37 | 75.01 | 72.83 | 330,556 |
July 08, 2025 | 71.29 | 74.21 | 74.21 | 74.82 | 71.29 | 517,306 |
July 07, 2025 | 71.69 | 70.95 | 70.95 | 73.15 | 70.64 | 341,977 |
July 03, 2025 | 72.9 | 73.04 | 73.04 | 73.48 | 72.3 | 255,242 |