107.00
+0.95(+0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 106.72 | 107 | 107 | 107.64 | 106.15 | 790,905 |
September 25, 2025 | 107.48 | 106.05 | 106.05 | 107.84 | 105.89 | 785,500 |
September 24, 2025 | 108.13 | 107.2 | 107.2 | 108.57 | 107.02 | 676,900 |
September 23, 2025 | 108.27 | 108.04 | 108.04 | 108.6 | 107.36 | 762,400 |
September 22, 2025 | 107.86 | 108.18 | 108.18 | 108.38 | 106.94 | 687,200 |
September 19, 2025 | 107.3 | 107.95 | 107.95 | 108.83 | 106.91 | 1.77M |
September 18, 2025 | 106.31 | 107.32 | 107.32 | 107.75 | 106.24 | 913,644 |
September 17, 2025 | 106.46 | 106.47 | 106.47 | 108.58 | 106.18 | 1.18M |
September 16, 2025 | 108.54 | 107.12 | 107.12 | 108.95 | 106.9 | 935,700 |
September 15, 2025 | 109.83 | 108.37 | 108.37 | 109.91 | 108.14 | 756,900 |
September 12, 2025 | 110.72 | 109.51 | 109.51 | 110.79 | 109.24 | 514,800 |
September 11, 2025 | 108.85 | 110.76 | 110.76 | 110.99 | 108.85 | 607,400 |
September 10, 2025 | 111.42 | 108.85 | 108.85 | 112.26 | 108.66 | 1.09M |
September 09, 2025 | 109.86 | 111.63 | 111.63 | 111.8 | 109.86 | 1.06M |
September 08, 2025 | 110 | 110.92 | 110.92 | 111 | 110 | 651,230 |
September 05, 2025 | 111 | 111.36 | 111.36 | 112.27 | 110.76 | 995,322 |
September 04, 2025 | 109.91 | 110.34 | 110.34 | 110.48 | 109.17 | 644,200 |
September 03, 2025 | 107.95 | 109.41 | 109.41 | 109.52 | 107.95 | 774,700 |
September 02, 2025 | 111.06 | 108.58 | 108.58 | 111.43 | 108.37 | 890,638 |
August 29, 2025 | 110.71 | 111.98 | 111.98 | 112.2 | 110.05 | 714,411 |
August 28, 2025 | 110.71 | 110.74 | 110.74 | 110.84 | 109.63 | 604,200 |
August 27, 2025 | 109.51 | 110.56 | 110.56 | 110.88 | 109.22 | 705,300 |
August 26, 2025 | 109.5 | 109.2 | 109.2 | 109.99 | 108.86 | 1.55M |
August 25, 2025 | 109.39 | 108.87 | 108.87 | 109.66 | 108.36 | 581,719 |
August 22, 2025 | 108.92 | 109.44 | 109.44 | 110 | 108.54 | 864,800 |
August 21, 2025 | 107.94 | 108.02 | 108.02 | 108.8 | 107.46 | 577,705 |
August 20, 2025 | 108.96 | 108.43 | 108.43 | 109.45 | 108 | 877,500 |
August 19, 2025 | 106.47 | 108.28 | 108.28 | 108.32 | 106.44 | 988,500 |
August 18, 2025 | 107.09 | 105.77 | 105.77 | 107.32 | 105.76 | 1.09M |
August 15, 2025 | 106.35 | 106.82 | 106.82 | 107.24 | 105.82 | 789,526 |
August 14, 2025 | 105.96 | 106.02 | 106.02 | 106.47 | 105.29 | 892,700 |
August 13, 2025 | 105.09 | 107 | 107 | 107.16 | 104.34 | 1.11M |
August 12, 2025 | 104.02 | 104.85 | 104.85 | 104.92 | 103.38 | 787,014 |
August 11, 2025 | 105.5 | 104.05 | 104.05 | 105.65 | 104.01 | 782,700 |
August 08, 2025 | 107.15 | 105.52 | 105.52 | 107.25 | 105.28 | 646,339 |
August 07, 2025 | 106.86 | 106.97 | 106.97 | 107.44 | 106.15 | 753,600 |
August 06, 2025 | 107.86 | 106.47 | 106.47 | 108.33 | 106.18 | 1.02M |
August 05, 2025 | 106.23 | 107.67 | 107.67 | 107.97 | 105.54 | 1.55M |
August 04, 2025 | 107.15 | 105.77 | 105.77 | 107.71 | 105.63 | 847,807 |
August 01, 2025 | 110.42 | 106.95 | 106.95 | 110.57 | 106.47 | 2.04M |
July 31, 2025 | 111.32 | 109.2 | 109.2 | 112.26 | 108.64 | 1.86M |
July 30, 2025 | 114.27 | 112.12 | 112.12 | 114.39 | 111.26 | 1.16M |
July 29, 2025 | 112.89 | 114.72 | 114.72 | 114.84 | 112.2 | 962,324 |
July 28, 2025 | 113.49 | 112.23 | 112.23 | 113.56 | 112.17 | 712,700 |
July 25, 2025 | 113.76 | 113.54 | 113.54 | 114.72 | 112.6 | 804,700 |
July 24, 2025 | 115.23 | 113.6 | 113.6 | 115.23 | 113.55 | 874,800 |
July 23, 2025 | 115.73 | 115.2 | 115.2 | 115.91 | 114.56 | 841,704 |
July 22, 2025 | 113.41 | 115.69 | 115.69 | 115.83 | 113.2 | 525,208 |
July 21, 2025 | 114.16 | 113.24 | 113.24 | 115.55 | 113.13 | 693,118 |
July 18, 2025 | 114.15 | 113.93 | 113.93 | 114.94 | 113.54 | 654,902 |
July 17, 2025 | 114.44 | 114.15 | 114.15 | 114.98 | 113.65 | 619,313 |
July 16, 2025 | 112.59 | 114.1 | 114.1 | 114.28 | 112.49 | 595,910 |
July 15, 2025 | 114.2 | 112.48 | 112.48 | 114.2 | 112.15 | 587,206 |
July 14, 2025 | 113.76 | 114.1 | 114.1 | 115.07 | 113.63 | 753,300 |
July 11, 2025 | 112.24 | 113.76 | 113.76 | 114.23 | 111.91 | 599,400 |
July 10, 2025 | 112.85 | 113.41 | 113.41 | 114.5 | 112.73 | 866,543 |
July 09, 2025 | 113.51 | 113.01 | 113.01 | 114.3 | 112.9 | 713,633 |
July 08, 2025 | 112.6 | 113.31 | 113.31 | 114.19 | 112.32 | 947,051 |
July 07, 2025 | 113.66 | 113.36 | 113.36 | 115.53 | 112.8 | 880,318 |
July 03, 2025 | 113.34 | 114.01 | 114.01 | 114.65 | 113.01 | 610,700 |