141.93
+4.76(+3.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 140.24 | 141.93 | 141.93 | 143.79 | 138.12 | 3.8M |
September 25, 2025 | 134.51 | 137.17 | 137.17 | 137.61 | 133.67 | 2.81M |
September 24, 2025 | 139.38 | 138.42 | 138.42 | 140.21 | 136.04 | 2.37M |
September 23, 2025 | 139.85 | 139.48 | 139.48 | 141.43 | 138.13 | 2.85M |
September 22, 2025 | 138.06 | 139.31 | 139.31 | 139.44 | 136.33 | 2.61M |
September 19, 2025 | 137.71 | 138.37 | 138.37 | 138.96 | 136.07 | 3.15M |
September 18, 2025 | 138.7 | 138.04 | 138.04 | 139.74 | 137.45 | 2.05M |
September 17, 2025 | 139.55 | 136.38 | 136.38 | 139.55 | 132.93 | 3.2M |
September 16, 2025 | 136.39 | 137.48 | 137.48 | 137.64 | 133.94 | 2.91M |
September 15, 2025 | 132 | 135.9 | 135.9 | 138.35 | 131.45 | 3.38M |
September 12, 2025 | 132.22 | 131.28 | 131.28 | 133.28 | 130.13 | 2.78M |
September 11, 2025 | 131 | 132.5 | 132.5 | 134.31 | 130 | 3.38M |
September 10, 2025 | 123.81 | 129.86 | 129.86 | 131.4 | 123.65 | 3.43M |
September 09, 2025 | 119 | 122.19 | 122.19 | 122.27 | 117.94 | 2.13M |
September 08, 2025 | 118.45 | 119 | 119 | 120.18 | 117.02 | 2.59M |
September 05, 2025 | 115.86 | 116.69 | 116.69 | 117.06 | 113.66 | 4.41M |
September 04, 2025 | 115 | 116.92 | 116.92 | 122 | 110.9 | 11.3M |
September 03, 2025 | 93.74 | 94.82 | 94.82 | 95.21 | 92.46 | 5.74M |
September 02, 2025 | 92.68 | 93.59 | 93.59 | 93.61 | 90 | 2.7M |
August 29, 2025 | 97.25 | 93.97 | 93.97 | 97.55 | 93.47 | 2.23M |
August 28, 2025 | 93 | 97.89 | 97.89 | 98.88 | 92.87 | 2.79M |
August 27, 2025 | 91.43 | 92.74 | 92.74 | 94.04 | 91.43 | 1.66M |
August 26, 2025 | 91.09 | 91.49 | 91.49 | 92.52 | 90.65 | 1.19M |
August 25, 2025 | 90.12 | 90.74 | 90.74 | 91.12 | 89.41 | 1.66M |
August 22, 2025 | 87.54 | 89.81 | 89.81 | 90.45 | 87.25 | 1.97M |
August 21, 2025 | 86.34 | 87.36 | 87.36 | 87.63 | 86 | 1.5M |
August 20, 2025 | 87.87 | 86.64 | 86.64 | 88 | 84.41 | 1.89M |
August 19, 2025 | 91.01 | 88.77 | 88.77 | 91.37 | 88.45 | 1.59M |
August 18, 2025 | 90.46 | 91.93 | 91.93 | 92.21 | 90.1 | 1.07M |
August 15, 2025 | 90.94 | 90.87 | 90.87 | 91.7 | 89.52 | 1.48M |
August 14, 2025 | 92.88 | 91.42 | 91.42 | 93.4 | 89.09 | 2.61M |
August 13, 2025 | 97 | 94.66 | 94.66 | 98.19 | 94.08 | 1.55M |
August 12, 2025 | 93.58 | 96.4 | 96.4 | 96.56 | 93.5 | 1.49M |
August 11, 2025 | 94.75 | 93.38 | 93.38 | 95.71 | 93.16 | 1.41M |
August 08, 2025 | 96 | 95.06 | 95.06 | 96.43 | 94.63 | 2.02M |
August 07, 2025 | 95.07 | 95.18 | 95.18 | 95.8 | 93.44 | 1.22M |
August 06, 2025 | 92.61 | 94.31 | 94.31 | 94.34 | 91.65 | 1.36M |
August 05, 2025 | 93.02 | 91.49 | 91.49 | 93.12 | 90.47 | 1.47M |
August 04, 2025 | 89.42 | 92.67 | 92.67 | 92.9 | 88.65 | 1.43M |
August 01, 2025 | 90.16 | 88.63 | 88.63 | 90.68 | 87.3 | 2.15M |
July 31, 2025 | 94.01 | 92.84 | 92.84 | 95.51 | 92.79 | 1.98M |
July 30, 2025 | 91.4 | 92.95 | 92.95 | 93.01 | 91.17 | 1.43M |
July 29, 2025 | 92 | 91.07 | 91.07 | 93.48 | 90.81 | 2M |
July 28, 2025 | 88.75 | 90.55 | 90.55 | 90.76 | 88.25 | 1.14M |
July 25, 2025 | 87.68 | 88.6 | 88.6 | 88.92 | 86.84 | 1.12M |
July 24, 2025 | 87.01 | 87.19 | 87.19 | 87.67 | 86.38 | 1.71M |
July 23, 2025 | 84.95 | 86.75 | 86.75 | 87.29 | 84.38 | 1.5M |
July 22, 2025 | 85.75 | 84.36 | 84.36 | 85.77 | 83.2 | 1.68M |
July 21, 2025 | 84.5 | 85.47 | 85.47 | 85.88 | 83.4 | 1.16M |
July 18, 2025 | 85.13 | 84.98 | 84.98 | 85.63 | 84.33 | 1.78M |
July 17, 2025 | 84.65 | 84.81 | 84.81 | 85.4 | 83.9 | 1.76M |
July 16, 2025 | 82.87 | 84.12 | 84.12 | 84.44 | 80.83 | 2.53M |
July 15, 2025 | 82.57 | 82.61 | 82.61 | 83.21 | 81.38 | 3.09M |
July 14, 2025 | 77.48 | 81.42 | 81.42 | 81.47 | 76.89 | 3.65M |
July 11, 2025 | 77.98 | 77.75 | 77.75 | 78.29 | 77.1 | 1.64M |
July 10, 2025 | 79.74 | 78.45 | 78.45 | 79.74 | 77.4 | 2.33M |
July 09, 2025 | 79.21 | 79.33 | 79.33 | 79.88 | 78.29 | 1.33M |
July 08, 2025 | 77.25 | 78.66 | 78.66 | 79.88 | 77.11 | 3.46M |
July 07, 2025 | 80.81 | 80.13 | 80.13 | 81.27 | 79.41 | 1.59M |
July 03, 2025 | 79.76 | 81.38 | 81.38 | 81.84 | 79.76 | 1.08M |