116.46
-0.1(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 116.56 | 116.46 | 116.46 | 116.58 | 116.45 | 10,080 |
| September 25, 2025 | 116.56 | 116.56 | 116.56 | 116.68 | 116.56 | 8,811 |
| September 24, 2025 | 116.58 | 116.62 | 116.62 | 116.69 | 116.48 | 7,836 |
| September 23, 2025 | 116.55 | 116.55 | 116.55 | 116.56 | 116.42 | 13,311 |
| September 22, 2025 | 116.52 | 116.48 | 116.48 | 116.53 | 116.45 | 15,942 |
| September 19, 2025 | 116.38 | 116.5 | 116.5 | 116.52 | 116.38 | 14,300 |
| September 18, 2025 | 116.44 | 116.42 | 116.42 | 116.44 | 116.35 | 9,206 |
| September 17, 2025 | 116.37 | 116.37 | 116.37 | 116.43 | 116.37 | 6,712 |
| September 16, 2025 | 116.32 | 116.35 | 116.35 | 116.38 | 116.32 | 5,900 |
| September 15, 2025 | 116.32 | 116.32 | 116.32 | 116.4 | 116.31 | 14,224 |
| September 12, 2025 | 116.39 | 116.29 | 116.29 | 116.39 | 116.29 | 19,800 |
| September 11, 2025 | 116.34 | 116.36 | 116.36 | 116.39 | 116.31 | 18,237 |
| September 10, 2025 | 116.33 | 116.45 | 116.45 | 116.45 | 116.32 | 8,100 |
| September 09, 2025 | 116.4 | 116.31 | 116.31 | 116.46 | 116.31 | 10,525 |
| September 08, 2025 | 116.3 | 116.35 | 116.35 | 116.46 | 116.27 | 5,100 |
| September 05, 2025 | 116.34 | 116.33 | 116.33 | 116.43 | 116.23 | 7,190 |
| September 04, 2025 | 116.34 | 116.3 | 116.3 | 116.48 | 116.21 | 15,022 |
| September 03, 2025 | 116.2 | 116.3 | 116.3 | 116.39 | 116.2 | 8,600 |
| September 02, 2025 | 116.26 | 116.19 | 116.19 | 116.39 | 116.18 | 11,116 |
| August 29, 2025 | 116.22 | 116.23 | 116.23 | 116.3 | 116.22 | 5,200 |
| August 28, 2025 | 116.24 | 116.24 | 116.24 | 116.29 | 116.21 | 6,500 |
| August 27, 2025 | 116.26 | 116.2 | 116.2 | 116.26 | 116.16 | 8,105 |
| August 26, 2025 | 116.25 | 116.23 | 116.23 | 116.26 | 116.15 | 11,203 |
| August 25, 2025 | 116.18 | 116.18 | 116.18 | 116.27 | 116.09 | 14,100 |
| August 22, 2025 | 116.05 | 116.14 | 116.14 | 116.14 | 116.04 | 9,700 |
| August 21, 2025 | 116.15 | 116.02 | 116.02 | 116.15 | 116 | 14,300 |
| August 20, 2025 | 116.09 | 116.09 | 116.09 | 116.09 | 116.06 | 6,338 |
| August 19, 2025 | 116.16 | 116.1 | 116.1 | 116.2 | 116.1 | 5,600 |
| August 18, 2025 | 116.21 | 116.27 | 116.27 | 116.27 | 116.09 | 8,300 |
| August 15, 2025 | 116.17 | 116.16 | 116.16 | 116.25 | 116.12 | 10,528 |
| August 14, 2025 | 115.97 | 116.2 | 116.2 | 116.2 | 115.97 | 11,100 |
| August 13, 2025 | 116 | 116.08 | 116.08 | 116.08 | 115.95 | 13,800 |
| August 12, 2025 | 116.15 | 115.93 | 115.93 | 116.16 | 115.93 | 12,536 |
| August 11, 2025 | 116.14 | 116.15 | 116.15 | 116.29 | 116.14 | 11,000 |
| August 08, 2025 | 116.03 | 116.15 | 116.15 | 116.28 | 116.03 | 15,741 |
| August 07, 2025 | 116.01 | 116 | 116 | 116.1 | 115.86 | 10,200 |
| August 06, 2025 | 115.9 | 115.95 | 115.95 | 116.05 | 115.85 | 13,000 |
| August 05, 2025 | 115.91 | 115.98 | 115.98 | 116 | 115.82 | 20,226 |
| August 01, 2025 | 115.81 | 115.9 | 115.9 | 116.03 | 115.81 | 20,800 |
| July 31, 2025 | 115.8 | 115.81 | 115.81 | 115.86 | 115.8 | 12,142 |
| July 30, 2025 | 115.75 | 115.84 | 115.84 | 115.86 | 115.72 | 12,000 |
| July 29, 2025 | 115.9 | 115.75 | 115.75 | 115.9 | 115.72 | 11,528 |
| July 28, 2025 | 115.75 | 115.75 | 115.75 | 115.9 | 115.72 | 9,215 |
| July 25, 2025 | 115.72 | 115.77 | 115.77 | 115.77 | 115.7 | 7,900 |
| July 24, 2025 | 115.72 | 115.69 | 115.69 | 115.94 | 115.68 | 14,600 |
| July 23, 2025 | 115.81 | 115.71 | 115.71 | 115.82 | 115.71 | 16,412 |
| July 22, 2025 | 115.85 | 115.81 | 115.81 | 115.98 | 115.8 | 18,500 |
| July 21, 2025 | 115.91 | 115.85 | 115.85 | 116.03 | 115.85 | 16,118 |
| July 18, 2025 | 115.78 | 115.84 | 115.84 | 115.85 | 115.76 | 5,444 |
| July 17, 2025 | 115.74 | 115.78 | 115.78 | 115.79 | 115.67 | 10,937 |
| July 16, 2025 | 115.65 | 115.7 | 115.7 | 115.73 | 115.65 | 5,444 |
| July 15, 2025 | 115.7 | 115.66 | 115.66 | 115.74 | 115.64 | 13,420 |
| July 14, 2025 | 115.62 | 115.7 | 115.7 | 115.7 | 115.6 | 9,300 |
| July 11, 2025 | 115.63 | 115.67 | 115.67 | 115.74 | 115.63 | 7,000 |
| July 10, 2025 | 115.7 | 115.64 | 115.64 | 115.78 | 115.64 | 7,200 |
| July 09, 2025 | 115.74 | 115.77 | 115.77 | 115.77 | 115.58 | 7,832 |
| July 08, 2025 | 115.5 | 115.75 | 115.75 | 115.75 | 115.5 | 27,000 |
| July 07, 2025 | 115.53 | 115.6 | 115.6 | 115.72 | 115.53 | 11,900 |
| July 04, 2025 | 115.53 | 115.55 | 115.55 | 115.55 | 115.5 | 1,100 |
| July 03, 2025 | 115.65 | 115.53 | 115.53 | 115.7 | 115.52 | 20,544 |