98.08
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 98.5 | 98.08 | 98.08 | 98.58 | 96.93 | 570,500 |
September 25, 2025 | 98.28 | 98.08 | 98.08 | 99.29 | 97.62 | 591,727 |
September 24, 2025 | 97.98 | 99.75 | 99.75 | 99.98 | 97.96 | 661,300 |
September 23, 2025 | 98.44 | 98.27 | 98.27 | 98.95 | 97.87 | 566,909 |
September 22, 2025 | 96.36 | 98.72 | 98.72 | 99.54 | 95.94 | 741,550 |
September 19, 2025 | 96.89 | 96.22 | 96.22 | 97.84 | 96.04 | 2.16M |
September 18, 2025 | 99 | 96.31 | 96.31 | 99.49 | 95.34 | 1.6M |
September 17, 2025 | 99.06 | 98.15 | 98.15 | 100.18 | 96.85 | 1.03M |
September 16, 2025 | 98.11 | 99.26 | 99.26 | 100.84 | 97.93 | 1.17M |
September 15, 2025 | 98 | 97.88 | 97.88 | 98.67 | 96.16 | 1.41M |
September 12, 2025 | 101.6 | 96.74 | 96.74 | 102.13 | 90.12 | 5.15M |
September 11, 2025 | 101.26 | 104.31 | 104.31 | 104.48 | 100.66 | 770,700 |
September 10, 2025 | 101.84 | 101 | 101 | 101.85 | 99.9 | 915,949 |
September 09, 2025 | 103.82 | 102.09 | 102.09 | 104.4 | 102.05 | 913,547 |
September 08, 2025 | 110 | 102.66 | 102.66 | 111.33 | 102.25 | 2.08M |
September 05, 2025 | 112.94 | 112.46 | 112.46 | 114.89 | 110.24 | 2.05M |
September 04, 2025 | 100.5 | 103.5 | 103.5 | 104.57 | 99.81 | 786,470 |
September 03, 2025 | 100.44 | 100.42 | 100.42 | 101.16 | 99.58 | 530,400 |
September 02, 2025 | 99.97 | 100.62 | 100.62 | 102.5 | 98.96 | 784,419 |
August 29, 2025 | 101.73 | 100 | 100 | 102.03 | 99.99 | 505,887 |
August 28, 2025 | 103 | 101.93 | 101.93 | 103.02 | 101.67 | 907,659 |
August 27, 2025 | 104.84 | 103.01 | 103.01 | 104.84 | 101.52 | 1.41M |
August 26, 2025 | 105.57 | 104.79 | 104.79 | 106.9 | 103.76 | 1.03M |
August 25, 2025 | 110.75 | 105.07 | 105.07 | 110.88 | 104.95 | 1.26M |
August 22, 2025 | 110.75 | 110.88 | 110.88 | 112.9 | 110.62 | 401,202 |
August 21, 2025 | 110.76 | 110.77 | 110.77 | 110.93 | 109.64 | 697,025 |
August 20, 2025 | 111.51 | 111.3 | 111.3 | 112.07 | 109.28 | 1.01M |
August 19, 2025 | 113 | 111.4 | 111.4 | 114.13 | 111.4 | 546,764 |
August 18, 2025 | 113.96 | 112.55 | 112.55 | 114.15 | 112.5 | 399,002 |
August 15, 2025 | 112.73 | 113.52 | 113.52 | 114.1 | 111.72 | 501,441 |
August 14, 2025 | 112.16 | 112.7 | 112.7 | 113.09 | 110.67 | 560,112 |
August 13, 2025 | 111.5 | 112.78 | 112.78 | 113.39 | 111.5 | 534,720 |
August 12, 2025 | 109.72 | 111 | 111 | 111.27 | 109.43 | 464,335 |
August 11, 2025 | 111.76 | 109.26 | 109.26 | 111.95 | 108.56 | 541,302 |
August 08, 2025 | 112 | 111.66 | 111.66 | 112.8 | 111.06 | 530,300 |
August 07, 2025 | 111.61 | 111.35 | 111.35 | 114.01 | 111.12 | 891,929 |
August 06, 2025 | 110.16 | 111.3 | 111.3 | 111.43 | 108.9 | 1.18M |
August 05, 2025 | 111.14 | 111.07 | 111.07 | 111.81 | 108.76 | 905,627 |
August 04, 2025 | 112.4 | 110.03 | 110.03 | 115.51 | 109.53 | 906,075 |
August 01, 2025 | 105.02 | 107.34 | 107.34 | 107.48 | 104.64 | 840,720 |
July 31, 2025 | 108.95 | 107.5 | 107.5 | 110.01 | 106.5 | 859,145 |
July 30, 2025 | 112.21 | 110.05 | 110.05 | 113.3 | 109.48 | 658,063 |
July 29, 2025 | 112.44 | 111.48 | 111.48 | 112.66 | 109.52 | 805,945 |
July 28, 2025 | 114.5 | 112.79 | 112.79 | 114.91 | 112 | 802,050 |
July 25, 2025 | 114.54 | 115.31 | 115.31 | 115.54 | 113.54 | 392,242 |
July 24, 2025 | 114.5 | 114.57 | 114.57 | 115.09 | 112.65 | 511,139 |
July 23, 2025 | 112.32 | 114.6 | 114.6 | 114.89 | 111.32 | 594,176 |
July 22, 2025 | 109.01 | 111.44 | 111.44 | 111.56 | 108.55 | 427,405 |
July 21, 2025 | 109.15 | 108.91 | 108.91 | 110.93 | 108.63 | 867,962 |
July 18, 2025 | 111.78 | 110.02 | 110.02 | 111.78 | 109.48 | 616,639 |
July 17, 2025 | 111.54 | 111.04 | 111.04 | 112.58 | 110.82 | 628,450 |
July 16, 2025 | 109.93 | 112.49 | 112.49 | 112.55 | 109.07 | 786,748 |
July 15, 2025 | 111 | 110.65 | 110.65 | 111.81 | 108.72 | 548,000 |
July 14, 2025 | 111 | 111 | 111 | 111.85 | 109.85 | 441,607 |
July 11, 2025 | 113.64 | 112.89 | 112.89 | 113.72 | 112.06 | 521,911 |
July 10, 2025 | 112.4 | 113.92 | 113.92 | 114 | 111.76 | 667,956 |
July 09, 2025 | 111.8 | 111.78 | 111.78 | 113.29 | 110.58 | 436,761 |
July 08, 2025 | 110.7 | 111.66 | 111.66 | 112.3 | 110.5 | 804,125 |
July 07, 2025 | 110.5 | 110.05 | 110.05 | 111.64 | 108.94 | 598,896 |
July 03, 2025 | 108.28 | 110 | 110 | 111.82 | 108.05 | 613,718 |