112.82
+0.3243(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 109.82 | 112.5 | 112.5 | 112.62 | 109.67 | 4.32M |
| September 29, 2025 | 109.28 | 109.78 | 109.78 | 110.15 | 108.49 | 2.88M |
| September 26, 2025 | 108.37 | 109.14 | 109.14 | 109.51 | 108.15 | 3.3M |
| September 25, 2025 | 109.33 | 107.86 | 107.86 | 109.97 | 107.78 | 2.76M |
| September 24, 2025 | 108.26 | 108.88 | 108.88 | 109.59 | 108.09 | 3.03M |
| September 23, 2025 | 106.78 | 108.14 | 108.14 | 108.37 | 106.78 | 3.05M |
| September 22, 2025 | 106.95 | 107.05 | 107.05 | 107.38 | 106.12 | 2.65M |
| September 19, 2025 | 106.55 | 107.06 | 107.06 | 107.63 | 105.7 | 5.85M |
| September 18, 2025 | 107.11 | 106.44 | 106.44 | 107.33 | 106.3 | 2.51M |
| September 17, 2025 | 107.51 | 107.52 | 107.52 | 107.93 | 107.11 | 2.54M |
| September 16, 2025 | 109.1 | 106.84 | 106.84 | 109.14 | 106.61 | 4.04M |
| September 15, 2025 | 109.44 | 109.1 | 109.1 | 109.78 | 108.72 | 2.51M |
| September 12, 2025 | 108.66 | 109.46 | 109.46 | 109.72 | 108.51 | 2.18M |
| September 11, 2025 | 108.29 | 108.74 | 108.74 | 108.93 | 108.13 | 2.57M |
| September 10, 2025 | 108.43 | 108.34 | 108.34 | 108.82 | 107.59 | 2.53M |
| September 09, 2025 | 107.29 | 108.36 | 108.36 | 108.58 | 107.13 | 2.68M |
| September 08, 2025 | 108.22 | 107.55 | 107.55 | 108.3 | 106.87 | 2.71M |
| September 05, 2025 | 109 | 108.11 | 108.11 | 109.16 | 107.35 | 3.52M |
| September 04, 2025 | 110.54 | 108.64 | 108.64 | 110.73 | 106.94 | 5.22M |
| September 03, 2025 | 110.25 | 110.03 | 110.03 | 110.33 | 108.85 | 2.43M |
| September 02, 2025 | 110.96 | 110.09 | 110.09 | 111.14 | 109.65 | 2.53M |
| August 29, 2025 | 111.5 | 111.02 | 111.02 | 111.64 | 110.7 | 2.9M |
| August 28, 2025 | 113 | 111.78 | 111.78 | 113.17 | 111.56 | 3.7M |
| August 27, 2025 | 112.63 | 112.89 | 112.89 | 113.25 | 112.47 | 3.33M |
| August 26, 2025 | 113 | 112.63 | 112.6 | 113.32 | 112.22 | 4.29M |
| August 25, 2025 | 113.7 | 113.01 | 113.01 | 114.34 | 112.89 | 2.33M |
| August 22, 2025 | 113.87 | 114.02 | 114.02 | 114.59 | 112.84 | 2.36M |
| August 21, 2025 | 113.44 | 113.14 | 113.14 | 113.87 | 113.05 | 3.11M |
| August 20, 2025 | 113.45 | 113.55 | 113.55 | 115.08 | 113.15 | 2.81M |
| August 19, 2025 | 110.7 | 112.66 | 112.66 | 112.69 | 110.7 | 2.73M |
| August 18, 2025 | 111.99 | 110.7 | 110.7 | 112.33 | 110.68 | 3.17M |
| August 15, 2025 | 112.98 | 111.99 | 111.99 | 113.3 | 111.76 | 2.34M |
| August 14, 2025 | 113 | 112.86 | 112.86 | 113.27 | 112.53 | 2.23M |
| August 13, 2025 | 112.15 | 113.11 | 113.11 | 113.37 | 112.08 | 4.6M |
| August 12, 2025 | 112.05 | 111.99 | 111.99 | 112.18 | 111.13 | 2.58M |
| August 11, 2025 | 112.71 | 112 | 112 | 112.77 | 111.65 | 2.03M |
| August 08, 2025 | 112.99 | 112.5 | 112.5 | 113.46 | 112.4 | 2.71M |
| August 07, 2025 | 113.66 | 113.73 | 112.8 | 114.47 | 113.33 | 3.31M |
| August 06, 2025 | 113.57 | 113.49 | 113.49 | 114.34 | 112.98 | 3.39M |
| August 05, 2025 | 114.69 | 113.24 | 113.24 | 115.36 | 112.88 | 5.62M |
| August 04, 2025 | 114.11 | 115 | 115 | 115.29 | 113.73 | 3.6M |
| August 01, 2025 | 114.36 | 113.58 | 113.58 | 114.38 | 112.2 | 6.1M |
| July 31, 2025 | 112.56 | 113.14 | 113.14 | 113.9 | 111.73 | 4.72M |
| July 30, 2025 | 110.94 | 113.25 | 113.25 | 114.23 | 110.7 | 8.83M |
| July 29, 2025 | 108.39 | 109.22 | 109.22 | 109.28 | 107.75 | 3.59M |
| July 28, 2025 | 109.5 | 107.95 | 107.95 | 109.58 | 107.74 | 3.05M |
| July 25, 2025 | 109.12 | 109.79 | 109.79 | 109.97 | 108.75 | 2.29M |
| July 24, 2025 | 108.86 | 108.97 | 108.97 | 109.89 | 108.61 | 2.49M |
| July 23, 2025 | 110.25 | 108.89 | 108.89 | 110.25 | 108.36 | 2.74M |
| July 22, 2025 | 108.87 | 110.16 | 110.16 | 110.51 | 108.61 | 3.5M |
| July 21, 2025 | 107.66 | 108.54 | 108.54 | 109.08 | 107.5 | 2.93M |
| July 18, 2025 | 106.6 | 107.4 | 107.4 | 107.92 | 105.95 | 4.44M |
| July 17, 2025 | 105.18 | 105.93 | 105.93 | 106.19 | 105.02 | 2.27M |
| July 16, 2025 | 104.4 | 105.49 | 105.49 | 105.71 | 104.15 | 2.5M |
| July 15, 2025 | 104.76 | 104.4 | 104.4 | 104.95 | 103.64 | 2.42M |
| July 14, 2025 | 105.32 | 105.02 | 105.02 | 106.23 | 104.46 | 2.97M |
| July 11, 2025 | 105.19 | 105.34 | 105.34 | 105.9 | 104.69 | 2.47M |
| July 10, 2025 | 104.1 | 106.04 | 106.04 | 106.23 | 103.86 | 2.48M |
| July 09, 2025 | 103.96 | 104.74 | 104.74 | 104.95 | 103.03 | 2.2M |
| July 08, 2025 | 103.44 | 103.96 | 103.96 | 104.28 | 102.39 | 2.74M |