111.64
+1.76(+1.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 109.49 | 111.64 | 111.64 | 111.68 | 109.49 | 208,000 |
September 25, 2025 | 108.76 | 109.88 | 109.88 | 110.01 | 108.19 | 256,300 |
September 24, 2025 | 110.44 | 109.68 | 109.68 | 111.44 | 109.34 | 284,800 |
September 23, 2025 | 112.56 | 110.36 | 110.36 | 113.6 | 109.8 | 497,900 |
September 22, 2025 | 109.32 | 112.02 | 112.02 | 112.32 | 109.22 | 306,267 |
September 19, 2025 | 111.34 | 109.99 | 109.99 | 111.73 | 109.1 | 1.13M |
September 18, 2025 | 108.66 | 111.37 | 111.37 | 111.73 | 108.43 | 386,756 |
September 17, 2025 | 108 | 107.79 | 107.79 | 109.77 | 106.59 | 375,300 |
September 16, 2025 | 107.1 | 107.79 | 107.79 | 107.99 | 106.18 | 291,000 |
September 15, 2025 | 107.26 | 107.7 | 107.7 | 108.79 | 106.84 | 311,142 |
September 12, 2025 | 106.51 | 106.88 | 106.88 | 107.87 | 106.3 | 260,949 |
September 11, 2025 | 105.1 | 107.4 | 107.14 | 107.53 | 104.72 | 198,945 |
September 10, 2025 | 104.07 | 104.67 | 104.41 | 105.35 | 103.8 | 247,080 |
September 09, 2025 | 104.68 | 103.77 | 103.52 | 104.68 | 103.03 | 265,500 |
September 08, 2025 | 103.78 | 104.63 | 104.37 | 104.87 | 102.4 | 285,500 |
September 05, 2025 | 103.5 | 103.85 | 103.85 | 104.68 | 102.62 | 247,100 |
September 04, 2025 | 101.07 | 103.06 | 103.06 | 103.06 | 100.95 | 324,300 |
September 03, 2025 | 101.74 | 101.03 | 101.03 | 102.25 | 98.46 | 584,800 |
September 02, 2025 | 101.14 | 102.25 | 102.25 | 102.32 | 100.52 | 311,732 |
August 29, 2025 | 102.48 | 102.65 | 102.65 | 102.74 | 101.68 | 374,530 |
August 28, 2025 | 103 | 102.25 | 102.25 | 103 | 101.6 | 233,338 |
August 27, 2025 | 101.31 | 102.35 | 102.35 | 102.62 | 101.31 | 191,261 |
August 26, 2025 | 101.45 | 101.94 | 101.94 | 102.25 | 101.01 | 254,500 |
August 25, 2025 | 101.72 | 101.45 | 101.45 | 101.72 | 100.9 | 305,487 |
August 22, 2025 | 98.44 | 102.01 | 102.01 | 102.35 | 98.44 | 300,800 |
August 21, 2025 | 97.29 | 98.09 | 98.09 | 98.13 | 97.03 | 245,833 |
August 20, 2025 | 99.78 | 97.62 | 97.62 | 100.14 | 97.19 | 273,521 |
August 19, 2025 | 99.62 | 99.86 | 99.86 | 100.86 | 99.44 | 282,420 |
August 18, 2025 | 98.21 | 99.63 | 99.63 | 99.73 | 98.21 | 302,700 |
August 15, 2025 | 99.62 | 98.33 | 98.33 | 99.62 | 98.1 | 237,925 |
August 14, 2025 | 99.19 | 99.13 | 99.13 | 99.69 | 98.57 | 337,344 |
August 13, 2025 | 98.48 | 100.41 | 100.41 | 100.44 | 98.48 | 283,540 |
August 12, 2025 | 95.79 | 98.6 | 98.6 | 98.76 | 95.5 | 410,600 |
August 11, 2025 | 95.91 | 95.39 | 95.39 | 96.22 | 94.52 | 534,648 |
August 08, 2025 | 95.42 | 95.6 | 95.6 | 97.02 | 94.69 | 614,800 |
August 07, 2025 | 94.84 | 94.01 | 94.01 | 95.35 | 90.52 | 833,400 |
August 06, 2025 | 91.63 | 91.13 | 91.13 | 91.72 | 90.6 | 467,912 |
August 05, 2025 | 91.14 | 91.4 | 91.4 | 92.03 | 90.39 | 300,800 |
August 04, 2025 | 89.68 | 91.18 | 91.18 | 91.25 | 89.49 | 373,100 |
August 01, 2025 | 90.67 | 89.2 | 89.2 | 91.47 | 88.76 | 257,100 |
July 31, 2025 | 91.93 | 92.37 | 92.37 | 93.48 | 91.87 | 251,700 |
July 30, 2025 | 94.01 | 92.67 | 92.67 | 94.01 | 92.04 | 230,000 |
July 29, 2025 | 94.4 | 93.58 | 93.58 | 94.4 | 92.78 | 336,259 |
July 28, 2025 | 94.5 | 93.64 | 93.64 | 94.5 | 93.27 | 274,634 |
July 25, 2025 | 93.31 | 94.05 | 94.05 | 94.14 | 92.36 | 281,166 |
July 24, 2025 | 93.72 | 93.02 | 93.02 | 94.6 | 92.64 | 335,800 |
July 23, 2025 | 91.57 | 94.4 | 94.4 | 94.72 | 90.88 | 583,801 |
July 22, 2025 | 88.55 | 90.35 | 90.35 | 90.51 | 88.39 | 230,654 |
July 21, 2025 | 89.07 | 88.59 | 88.59 | 89.48 | 88.38 | 189,500 |
July 18, 2025 | 89.82 | 88.69 | 88.69 | 89.82 | 88.32 | 259,142 |
July 17, 2025 | 86.91 | 89.52 | 89.52 | 89.57 | 86.91 | 377,500 |
July 16, 2025 | 86.36 | 86.7 | 86.7 | 86.84 | 85.56 | 380,000 |
July 15, 2025 | 88.15 | 86.09 | 86.09 | 88.15 | 85.99 | 222,000 |
July 14, 2025 | 87.26 | 87.38 | 87.38 | 87.89 | 86.63 | 309,474 |
July 11, 2025 | 88.15 | 87.62 | 87.62 | 88.39 | 87.61 | 310,723 |
July 10, 2025 | 88.46 | 88.8 | 88.8 | 90.12 | 88.46 | 377,000 |
July 09, 2025 | 88.98 | 88.45 | 88.45 | 89.16 | 87.57 | 293,500 |
July 08, 2025 | 88.73 | 87.94 | 87.94 | 89.18 | 87.43 | 481,816 |
July 07, 2025 | 89.82 | 88.15 | 88.15 | 91.02 | 87.63 | 344,200 |
July 03, 2025 | 91.24 | 90.22 | 90.22 | 91.24 | 90 | 373,000 |