94.15
+0.51(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 93.54 | 94.15 | 94.15 | 94.27 | 93.42 | 1.17M |
| September 25, 2025 | 95.94 | 93.64 | 93.64 | 95.94 | 93.62 | 2.57M |
| September 24, 2025 | 95.33 | 95.46 | 95.46 | 95.86 | 95.12 | 2.45M |
| September 23, 2025 | 96.77 | 96.33 | 96.33 | 96.92 | 96 | 1.75M |
| September 22, 2025 | 97 | 95.98 | 95.98 | 97.18 | 95.94 | 1.8M |
| September 19, 2025 | 98.24 | 97.64 | 97.64 | 98.74 | 97.58 | 1.03M |
| September 18, 2025 | 98.73 | 98.2 | 98.2 | 99.09 | 97.98 | 1.2M |
| September 17, 2025 | 100.16 | 99.05 | 99.05 | 101.06 | 98.97 | 2.02M |
| September 16, 2025 | 100.84 | 100.07 | 100.07 | 101.1 | 99.93 | 2.09M |
| September 15, 2025 | 102.18 | 100.46 | 100.46 | 102.47 | 100.27 | 1.69M |
| September 12, 2025 | 103.01 | 101.72 | 101.72 | 103.24 | 101.62 | 826,800 |
| September 11, 2025 | 103.94 | 103.69 | 103.69 | 104.45 | 103.66 | 691,158 |
| September 10, 2025 | 104.37 | 104.3 | 104.3 | 104.91 | 104.13 | 769,482 |
| September 09, 2025 | 105.61 | 104.99 | 104.99 | 106.29 | 104.79 | 1.09M |
| September 08, 2025 | 108.07 | 106.4 | 106.4 | 108.07 | 106.22 | 915,477 |
| September 05, 2025 | 110.68 | 110.25 | 110.25 | 111.19 | 109.54 | 858,906 |
| September 04, 2025 | 110.1 | 109.74 | 109.74 | 110.31 | 109.43 | 717,600 |
| September 03, 2025 | 110.58 | 110.02 | 110.02 | 110.67 | 109.74 | 604,501 |
| September 02, 2025 | 110.11 | 110.7 | 110.7 | 110.81 | 109.92 | 1.09M |
| August 29, 2025 | 110.91 | 111.83 | 111.83 | 112.23 | 110.86 | 937,904 |
| August 28, 2025 | 113.26 | 112.17 | 112.17 | 113.28 | 111.87 | 719,200 |
| August 27, 2025 | 111.2 | 112.03 | 112.03 | 112.04 | 110.94 | 648,000 |
| August 26, 2025 | 113.36 | 111.16 | 111.16 | 113.36 | 111.05 | 1.43M |
| August 25, 2025 | 114.74 | 113.64 | 113.64 | 114.78 | 113.52 | 536,745 |
| August 22, 2025 | 114.56 | 115.33 | 115.33 | 116.41 | 114.56 | 1.07M |
| August 21, 2025 | 114.08 | 114.4 | 114.4 | 114.76 | 113.62 | 1.21M |
| August 20, 2025 | 114.67 | 115.25 | 115.25 | 115.78 | 114.61 | 2.04M |
| August 19, 2025 | 112.87 | 114.07 | 114.07 | 114.39 | 112.84 | 1.44M |
| August 18, 2025 | 109.72 | 110.64 | 110.64 | 111.1 | 109.67 | 1.39M |
| August 15, 2025 | 111.5 | 110.95 | 110.95 | 111.71 | 110.49 | 712,700 |
| August 14, 2025 | 110.31 | 110.71 | 110.71 | 110.72 | 109.6 | 958,929 |
| August 13, 2025 | 110 | 110.97 | 110.97 | 111.23 | 109.73 | 1.32M |
| August 12, 2025 | 111.39 | 111.44 | 111.44 | 112.35 | 111.21 | 808,136 |
| August 11, 2025 | 110.05 | 111.55 | 111.55 | 111.65 | 109.98 | 1.55M |
| August 08, 2025 | 108.95 | 109.47 | 109.47 | 109.82 | 108.66 | 1.05M |
| August 07, 2025 | 106.97 | 109 | 109 | 109.27 | 106.97 | 1.79M |
| August 06, 2025 | 105.51 | 106.97 | 106.97 | 107.22 | 105.37 | 2.84M |
| August 05, 2025 | 101.15 | 101.7 | 101.7 | 102.64 | 100.38 | 2.22M |
| August 04, 2025 | 96.5 | 98.17 | 98.17 | 98.68 | 96.45 | 2.44M |
| August 01, 2025 | 98.26 | 97.46 | 97.46 | 98.49 | 97.1 | 1.74M |
| July 31, 2025 | 99.16 | 97.95 | 97.95 | 99.51 | 97.69 | 3.07M |
| July 30, 2025 | 103.19 | 102.82 | 102.82 | 104.09 | 102.44 | 1.17M |
| July 29, 2025 | 103.62 | 104.32 | 104.32 | 104.39 | 103.09 | 1.51M |
| July 28, 2025 | 104.56 | 104.19 | 104.19 | 104.88 | 103.95 | 1.03M |
| July 25, 2025 | 105.68 | 107.05 | 107.05 | 107.14 | 105.3 | 862,800 |
| July 24, 2025 | 106.79 | 105.54 | 105.54 | 107.55 | 105.48 | 1.11M |
| July 23, 2025 | 105.95 | 106.08 | 106.08 | 107.39 | 105.19 | 1.4M |
| July 22, 2025 | 103.63 | 105.51 | 105.51 | 105.53 | 103.48 | 1.05M |
| July 21, 2025 | 103.05 | 102.26 | 102.26 | 104.08 | 102.1 | 1.97M |
| July 18, 2025 | 103.8 | 103.25 | 103.25 | 104.18 | 103.09 | 916,746 |
| July 17, 2025 | 102.6 | 103.16 | 103.16 | 103.27 | 101.95 | 2.83M |
| July 16, 2025 | 101.6 | 103.18 | 103.18 | 103.41 | 101.37 | 1.33M |
| July 15, 2025 | 102.01 | 101.57 | 101.57 | 102.12 | 101 | 826,532 |
| July 14, 2025 | 102.69 | 101.9 | 101.9 | 102.88 | 101.21 | 1.02M |
| July 11, 2025 | 103.18 | 103.55 | 103.55 | 103.67 | 102.67 | 1.2M |
| July 10, 2025 | 104.68 | 105.49 | 105.49 | 106.22 | 104.5 | 883,089 |
| July 09, 2025 | 105.78 | 104.74 | 104.74 | 105.89 | 103.8 | 1.19M |
| July 08, 2025 | 103.83 | 105.19 | 105.19 | 105.71 | 103.56 | 1.29M |
| July 07, 2025 | 103.99 | 102.93 | 102.93 | 104.35 | 102.75 | 843,200 |
| July 03, 2025 | 104.83 | 104.73 | 104.73 | 104.9 | 103.91 | 599,600 |