118.00
+2.65(+2.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 115.69 | 118 | 118 | 119.22 | 113.31 | 103,607 |
September 25, 2025 | 114.96 | 115.35 | 115.35 | 117.61 | 114.3 | 142,317 |
September 24, 2025 | 116.92 | 114.84 | 114.84 | 117.52 | 114.6 | 116,708 |
September 23, 2025 | 112.44 | 116.55 | 116.55 | 117.1 | 112.2 | 147,700 |
September 22, 2025 | 114 | 113.58 | 113.58 | 114.37 | 112.68 | 125,560 |
September 19, 2025 | 116.36 | 113.61 | 113.61 | 116.37 | 112.81 | 292,316 |
September 18, 2025 | 110.13 | 115.39 | 115.39 | 115.59 | 110 | 163,000 |
September 17, 2025 | 108.5 | 110.37 | 110.37 | 112.51 | 108.5 | 125,300 |
September 16, 2025 | 108.63 | 108.06 | 108.06 | 109.07 | 106.5 | 87,500 |
September 15, 2025 | 109.03 | 109.01 | 109.01 | 110.1 | 107.78 | 130,505 |
September 12, 2025 | 111.25 | 109.1 | 109.1 | 111.25 | 109.03 | 58,842 |
September 11, 2025 | 110.76 | 111.33 | 111.33 | 112.45 | 110.39 | 78,244 |
September 10, 2025 | 111.15 | 111.53 | 111.53 | 111.76 | 109.73 | 109,200 |
September 09, 2025 | 111.33 | 110.63 | 110.63 | 112.1 | 109.89 | 55,003 |
September 08, 2025 | 110.78 | 111.57 | 111.57 | 112.41 | 109.98 | 70,700 |
September 05, 2025 | 116.64 | 109.84 | 109.84 | 118 | 109.81 | 99,600 |
September 04, 2025 | 113.82 | 115.88 | 115.88 | 116.4 | 112.1 | 115,931 |
September 03, 2025 | 113.66 | 113.82 | 113.82 | 115.51 | 112.71 | 148,138 |
September 02, 2025 | 112.83 | 114.24 | 114.24 | 114.48 | 112.44 | 77,300 |
August 29, 2025 | 114.82 | 114.5 | 114.5 | 115.56 | 113.99 | 81,622 |
August 28, 2025 | 114.55 | 114.3 | 114.3 | 114.61 | 112.98 | 66,449 |
August 27, 2025 | 114.71 | 113.89 | 113.89 | 116.1 | 113.13 | 184,400 |
August 26, 2025 | 112.83 | 115.5 | 115.5 | 116.48 | 112.61 | 169,230 |
August 25, 2025 | 110.55 | 112.4 | 112.4 | 114.36 | 109.36 | 159,224 |
August 22, 2025 | 104.82 | 110.86 | 110.86 | 111.34 | 104.2 | 284,005 |
August 21, 2025 | 103.16 | 104.61 | 104.61 | 104.76 | 102.57 | 111,200 |
August 20, 2025 | 103.53 | 103.79 | 103.79 | 105.19 | 102.58 | 85,600 |
August 19, 2025 | 105.27 | 103.63 | 103.63 | 106.32 | 103.2 | 73,900 |
August 18, 2025 | 108.3 | 105.95 | 105.95 | 108.3 | 105.95 | 75,300 |
August 15, 2025 | 108.28 | 107.57 | 107.57 | 108.28 | 105.56 | 113,500 |
August 14, 2025 | 106.93 | 107.86 | 107.86 | 108.54 | 105.6 | 137,595 |
August 13, 2025 | 103.36 | 108.45 | 108.45 | 108.69 | 103.36 | 264,331 |
August 12, 2025 | 99.1 | 102.98 | 102.98 | 103.39 | 97.92 | 209,530 |
August 11, 2025 | 99.76 | 98.35 | 98.35 | 100.49 | 97.75 | 126,746 |
August 08, 2025 | 96.63 | 99.17 | 99.17 | 99.53 | 94.99 | 157,100 |
August 07, 2025 | 95.5 | 95.51 | 95.51 | 95.8 | 94.54 | 143,621 |
August 06, 2025 | 95.18 | 95.23 | 95.23 | 95.69 | 94.01 | 108,412 |
August 05, 2025 | 95 | 95.18 | 95.18 | 95.55 | 93.4 | 126,348 |
August 04, 2025 | 92.64 | 94.85 | 94.85 | 94.97 | 91.54 | 108,200 |
August 01, 2025 | 95.75 | 92.4 | 92.4 | 95.83 | 92.11 | 216,208 |
July 31, 2025 | 98.92 | 96.2 | 96.2 | 98.92 | 95.94 | 124,500 |
July 30, 2025 | 97.34 | 99.52 | 99.52 | 99.96 | 94.87 | 218,108 |
July 29, 2025 | 99.47 | 97.19 | 97.19 | 100.39 | 91.25 | 261,800 |
July 28, 2025 | 103 | 101.46 | 101.46 | 103.87 | 99.83 | 144,840 |
July 25, 2025 | 100.29 | 102.32 | 102.32 | 102.54 | 98.42 | 103,200 |
July 24, 2025 | 101.42 | 100.4 | 100.4 | 101.42 | 100.15 | 119,202 |
July 23, 2025 | 101.98 | 101.46 | 101.46 | 101.98 | 100 | 74,800 |
July 22, 2025 | 102.01 | 101.11 | 101.11 | 102.01 | 99.94 | 114,320 |
July 21, 2025 | 101.88 | 102.06 | 102.06 | 102.92 | 101.4 | 77,600 |
July 18, 2025 | 100.93 | 101.7 | 101.7 | 101.91 | 99.81 | 71,604 |
July 17, 2025 | 98.07 | 99.77 | 99.77 | 100.69 | 97.57 | 120,176 |
July 16, 2025 | 97.6 | 97.46 | 97.46 | 98.48 | 95.04 | 126,453 |
July 15, 2025 | 102.4 | 97.28 | 97.28 | 102.72 | 96.59 | 153,117 |
July 14, 2025 | 101.8 | 102.4 | 102.4 | 103.5 | 101.51 | 124,246 |
July 11, 2025 | 101.93 | 101.56 | 101.56 | 103.37 | 101.39 | 107,424 |
July 10, 2025 | 103.97 | 101.96 | 101.96 | 104.6 | 101.73 | 84,500 |
July 09, 2025 | 103.5 | 104.04 | 104.04 | 104.26 | 101.11 | 113,100 |
July 08, 2025 | 102.5 | 102.97 | 102.97 | 105.57 | 102.37 | 122,736 |
July 07, 2025 | 102.43 | 102.22 | 102.22 | 103.46 | 100 | 98,300 |
July 03, 2025 | 103.23 | 102.62 | 102.62 | 106.32 | 100.02 | 212,593 |