90.24
+0.6065(+0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 89.64 | 90.24 | 90.24 | 90.27 | 89.56 | 19,309 |
September 25, 2025 | 89.12 | 89.64 | 89.64 | 89.8 | 88.76 | 35,438 |
September 24, 2025 | 92.08 | 90.46 | 90.38 | 92.08 | 90.39 | 42,318 |
September 23, 2025 | 92.53 | 91.6 | 91.6 | 93.07 | 91.6 | 56,598 |
September 22, 2025 | 90.88 | 92.23 | 92.23 | 92.31 | 90.63 | 51,100 |
September 19, 2025 | 91.62 | 91.27 | 91.27 | 91.62 | 90.98 | 95,600 |
September 18, 2025 | 89.79 | 91.23 | 91.23 | 91.23 | 89.71 | 45,100 |
September 17, 2025 | 88.96 | 88.84 | 88.84 | 90.37 | 88.84 | 71,496 |
September 16, 2025 | 89.11 | 88.73 | 88.73 | 89.11 | 88.2 | 17,309 |
September 15, 2025 | 88.83 | 88.93 | 88.93 | 89.12 | 88.62 | 28,352 |
September 12, 2025 | 88.55 | 88.39 | 88.39 | 88.82 | 88.29 | 17,985 |
September 11, 2025 | 87.67 | 88.9 | 88.9 | 89.04 | 87.67 | 47,300 |
September 10, 2025 | 88.03 | 87.44 | 87.44 | 88.23 | 87.1 | 21,449 |
September 09, 2025 | 87.78 | 87.66 | 87.66 | 87.78 | 86.95 | 38,744 |
September 08, 2025 | 87.84 | 87.87 | 87.87 | 88.03 | 87.44 | 30,900 |
September 05, 2025 | 86.44 | 87.32 | 87.32 | 87.39 | 86.4 | 24,762 |
September 04, 2025 | 86.64 | 87.16 | 87.16 | 87.16 | 86.28 | 27,200 |
September 03, 2025 | 86.99 | 86.29 | 86.29 | 87.09 | 85.96 | 32,898 |
September 02, 2025 | 85.74 | 86.53 | 86.53 | 86.68 | 85.2 | 93,011 |
August 29, 2025 | 87.6 | 86.87 | 86.87 | 87.6 | 86.59 | 29,030 |
August 28, 2025 | 87.59 | 87.36 | 87.36 | 87.59 | 87.02 | 19,000 |
August 27, 2025 | 86.29 | 87 | 87 | 87.11 | 86.29 | 130,842 |
August 26, 2025 | 85.91 | 86.56 | 86.56 | 86.58 | 85.91 | 56,800 |
August 25, 2025 | 86.47 | 85.58 | 85.58 | 86.47 | 85.57 | 23,800 |
August 22, 2025 | 83.95 | 86.39 | 86.39 | 86.66 | 83.75 | 34,254 |
August 21, 2025 | 82.37 | 83.31 | 83.31 | 83.52 | 82.37 | 69,020 |
August 20, 2025 | 83.08 | 82.93 | 82.93 | 83.08 | 81.94 | 27,400 |
August 19, 2025 | 84.38 | 83.05 | 83.05 | 84.38 | 82.99 | 29,500 |
August 18, 2025 | 83.87 | 84.26 | 84.26 | 84.44 | 83.87 | 14,615 |
August 15, 2025 | 84 | 83.59 | 83.59 | 84 | 83.14 | 12,860 |
August 14, 2025 | 83.73 | 83.73 | 83.73 | 83.97 | 83.08 | 18,300 |
August 13, 2025 | 84.2 | 84.77 | 84.77 | 84.81 | 83.58 | 45,614 |
August 12, 2025 | 81.85 | 83.54 | 83.54 | 83.54 | 81.78 | 16,000 |
August 11, 2025 | 81.31 | 81.09 | 81.09 | 81.55 | 81.08 | 18,500 |
August 08, 2025 | 81.36 | 81.01 | 81.01 | 81.58 | 80.96 | 18,800 |
August 07, 2025 | 81.92 | 80.96 | 80.96 | 81.92 | 80.26 | 20,230 |
August 06, 2025 | 81.22 | 81.23 | 81.23 | 81.23 | 80.61 | 20,100 |
August 05, 2025 | 80.57 | 80.81 | 80.81 | 80.93 | 80 | 22,513 |
August 04, 2025 | 79.31 | 80.18 | 80.18 | 80.27 | 78.81 | 39,600 |
August 01, 2025 | 78.53 | 77.98 | 77.98 | 78.53 | 77.11 | 18,444 |
July 31, 2025 | 80.15 | 79.96 | 79.96 | 80.79 | 79.75 | 68,923 |
July 30, 2025 | 80.25 | 79.94 | 79.94 | 81.01 | 79.45 | 9,314 |
July 29, 2025 | 81.38 | 80.02 | 80.02 | 81.62 | 79.84 | 16,906 |
July 28, 2025 | 81.8 | 81.17 | 81.17 | 81.8 | 80.72 | 11,913 |
July 25, 2025 | 81.19 | 81.19 | 81.19 | 81.32 | 80.78 | 26,523 |
July 24, 2025 | 81.64 | 80.98 | 80.98 | 81.64 | 80.98 | 14,782 |
July 23, 2025 | 81.16 | 81.98 | 81.98 | 82.06 | 80.84 | 66,100 |
July 22, 2025 | 80.28 | 80.7 | 80.7 | 80.85 | 79.58 | 10,200 |
July 21, 2025 | 81.37 | 80.45 | 80.45 | 81.37 | 80.29 | 14,600 |
July 18, 2025 | 81.6 | 80.76 | 80.76 | 81.69 | 80.67 | 9,852 |
July 17, 2025 | 80.63 | 81.22 | 81.22 | 81.33 | 80.46 | 49,722 |
July 16, 2025 | 80.06 | 80.19 | 80.19 | 80.33 | 78.79 | 259,500 |
July 15, 2025 | 81.06 | 79.47 | 79.48 | 81.06 | 79.42 | 20,194 |
July 14, 2025 | 79.7 | 80.5 | 80.5 | 80.62 | 79.7 | 17,700 |
July 11, 2025 | 80.41 | 79.35 | 79.35 | 80.58 | 79.35 | 19,552 |
July 10, 2025 | 80.84 | 80.81 | 80.81 | 81.34 | 80.4 | 33,500 |
July 09, 2025 | 80.17 | 80.69 | 80.69 | 80.69 | 79.6 | 42,500 |
July 08, 2025 | 80.39 | 79.58 | 79.58 | 80.39 | 79.54 | 28,924 |
July 07, 2025 | 80.4 | 80.1 | 80.1 | 80.52 | 79.52 | 11,814 |
July 03, 2025 | 80.11 | 80.93 | 80.93 | 80.93 | 80.11 | 10,800 |