108.52
+1.24(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 108.03 | 108.52 | 108.52 | 108.76 | 107.18 | 392,638 |
| September 25, 2025 | 107.52 | 107.28 | 107.28 | 108.16 | 106.04 | 402,703 |
| September 24, 2025 | 108.37 | 107.52 | 107.52 | 108.74 | 106.92 | 940,700 |
| September 23, 2025 | 110.13 | 108.44 | 108.44 | 110.14 | 108.23 | 509,032 |
| September 22, 2025 | 109.18 | 109.52 | 109.52 | 110.31 | 108.66 | 498,940 |
| September 19, 2025 | 110.99 | 109.02 | 109.02 | 111.39 | 108.65 | 853,337 |
| September 18, 2025 | 110.13 | 111.06 | 111.06 | 112.41 | 110.07 | 1.07M |
| September 17, 2025 | 111.05 | 109.23 | 109.23 | 111.49 | 108.04 | 1.11M |
| September 16, 2025 | 109.46 | 110.42 | 110.42 | 111.27 | 108.61 | 1.57M |
| September 15, 2025 | 113.41 | 109.13 | 109.13 | 113.88 | 109.11 | 743,609 |
| September 12, 2025 | 113.92 | 113.33 | 113.33 | 114.32 | 113.08 | 522,800 |
| September 11, 2025 | 112.24 | 114.13 | 114.13 | 114.42 | 112.07 | 818,400 |
| September 10, 2025 | 114.98 | 111.75 | 111.75 | 115.32 | 111.22 | 405,600 |
| September 09, 2025 | 116.5 | 115.43 | 115.43 | 116.98 | 115.16 | 430,306 |
| September 08, 2025 | 116.61 | 116.45 | 116.45 | 116.99 | 115.15 | 395,013 |
| September 05, 2025 | 116.19 | 116.82 | 116.82 | 117.25 | 115.27 | 372,987 |
| September 04, 2025 | 116.55 | 116.33 | 116.33 | 117.3 | 115.71 | 374,600 |
| September 03, 2025 | 115.27 | 116.46 | 116.46 | 116.5 | 114.82 | 386,400 |
| September 02, 2025 | 116.49 | 115.91 | 115.91 | 117.09 | 114.94 | 470,413 |
| August 29, 2025 | 118.41 | 118.04 | 118.04 | 118.73 | 117.38 | 503,800 |
| August 28, 2025 | 119.34 | 118.35 | 118.35 | 119.67 | 117.69 | 438,337 |
| August 27, 2025 | 119.12 | 119.46 | 119.46 | 120.09 | 118.71 | 423,900 |
| August 26, 2025 | 120.56 | 118.84 | 118.84 | 121.13 | 118.72 | 397,617 |
| August 25, 2025 | 123.29 | 121.04 | 121.04 | 123.77 | 120.81 | 436,134 |
| August 22, 2025 | 121.6 | 123.33 | 123.33 | 124.25 | 121.6 | 641,041 |
| August 21, 2025 | 122.12 | 121.88 | 121.88 | 122.88 | 121.6 | 675,700 |
| August 20, 2025 | 122.12 | 122.47 | 122.47 | 123.76 | 121.41 | 554,717 |
| August 19, 2025 | 119.72 | 122.32 | 122.32 | 122.37 | 118.93 | 628,424 |
| August 18, 2025 | 120.92 | 119.24 | 119.24 | 122.49 | 119.2 | 435,900 |
| August 15, 2025 | 119.82 | 121.4 | 121.4 | 121.48 | 119.14 | 533,448 |
| August 14, 2025 | 118.79 | 118.98 | 118.98 | 119.58 | 118.05 | 368,241 |
| August 13, 2025 | 117.98 | 119.58 | 119.58 | 120.91 | 116.77 | 927,700 |
| August 12, 2025 | 117.79 | 118.06 | 118.06 | 119.23 | 116.94 | 654,700 |
| August 11, 2025 | 118.77 | 117.39 | 117.39 | 120.09 | 116.99 | 706,400 |
| August 08, 2025 | 120.62 | 119.2 | 119.2 | 120.8 | 118.69 | 530,200 |
| August 07, 2025 | 120.54 | 120.22 | 120.22 | 121.61 | 118.81 | 688,800 |
| August 06, 2025 | 118.91 | 119.19 | 119.19 | 119.25 | 116.72 | 956,900 |
| August 05, 2025 | 123.77 | 117.6 | 117.6 | 124.05 | 117.46 | 1.04M |
| August 04, 2025 | 124.56 | 124.08 | 124.08 | 125.16 | 122.6 | 921,615 |
| August 01, 2025 | 127.37 | 125.1 | 125.1 | 130.76 | 120.36 | 1.62M |
| July 31, 2025 | 113.51 | 113.1 | 113.1 | 114.1 | 112.9 | 550,504 |
| July 30, 2025 | 112.64 | 113.6 | 113.6 | 113.93 | 112.24 | 924,520 |
| July 29, 2025 | 111.62 | 112.67 | 112.67 | 112.71 | 110.97 | 635,501 |
| July 28, 2025 | 114.02 | 111.78 | 111.78 | 114.58 | 111.45 | 696,700 |
| July 25, 2025 | 114 | 115.07 | 115.07 | 115.08 | 113.47 | 530,330 |
| July 24, 2025 | 113.14 | 113.28 | 113.28 | 114.22 | 112.08 | 600,127 |
| July 23, 2025 | 114.21 | 113.38 | 113.38 | 114.47 | 112.19 | 1.02M |
| July 22, 2025 | 114.07 | 114.19 | 114.19 | 115.34 | 113.09 | 685,437 |
| July 21, 2025 | 115.58 | 114.07 | 114.07 | 116.62 | 113.61 | 370,000 |
| July 18, 2025 | 115.31 | 114.88 | 114.88 | 115.31 | 113.83 | 357,524 |
| July 17, 2025 | 115.21 | 115.04 | 115.04 | 116.29 | 114.58 | 309,200 |
| July 16, 2025 | 114.41 | 115.17 | 115.17 | 116.25 | 114.03 | 558,200 |
| July 15, 2025 | 115.64 | 113.85 | 113.85 | 115.68 | 113.78 | 297,200 |
| July 14, 2025 | 115.4 | 115.32 | 115.32 | 116.07 | 114.37 | 364,814 |
| July 11, 2025 | 116.22 | 115.35 | 115.35 | 116.72 | 114.78 | 295,000 |
| July 10, 2025 | 115.91 | 116.58 | 116.58 | 117.75 | 115 | 423,000 |
| July 09, 2025 | 117.99 | 116.76 | 116.76 | 118.78 | 116.28 | 386,438 |
| July 08, 2025 | 117.24 | 117.56 | 117.56 | 117.93 | 116.45 | 670,239 |
| July 07, 2025 | 120.43 | 117.24 | 117.24 | 120.82 | 116.53 | 615,538 |
| July 03, 2025 | 121.09 | 120.58 | 120.58 | 121.58 | 120.39 | 157,122 |