117.64
+0.02(+0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 117.68 | 117.62 | 117.62 | 117.68 | 117.6 | 107,034 |
September 25, 2025 | 117.6 | 117.62 | 117.62 | 117.62 | 117.6 | 163,066 |
September 24, 2025 | 117.56 | 117.6 | 117.6 | 117.62 | 117.56 | 279,297 |
September 23, 2025 | 124.58 | 117.58 | 117.58 | 124.58 | 117.54 | 480,235 |
September 22, 2025 | 117.56 | 117.54 | 117.54 | 117.58 | 117.54 | 715,479 |
September 19, 2025 | 117.54 | 117.56 | 117.56 | 117.56 | 117.51 | 245,644 |
September 18, 2025 | 119.38 | 117.54 | 117.54 | 119.38 | 117.52 | 219,366 |
September 17, 2025 | 117.5 | 117.5 | 117.5 | 117.56 | 117.42 | 279,566 |
September 16, 2025 | 124.5 | 117.48 | 117.48 | 124.5 | 117.4 | 563,076 |
September 15, 2025 | 117.46 | 117.46 | 117.46 | 117.5 | 117.38 | 319,847 |
September 12, 2025 | 117.46 | 117.46 | 117.46 | 117.46 | 117.44 | 499,361 |
September 11, 2025 | 117.44 | 117.46 | 117.46 | 117.46 | 117.42 | 224,925 |
September 10, 2025 | 117.4 | 117.4 | 117.4 | 117.4 | 117.37 | 181,860 |
September 09, 2025 | 117.38 | 117.38 | 117.38 | 117.4 | 117.36 | 189,119 |
September 08, 2025 | 124.38 | 117.38 | 117.38 | 124.38 | 117.34 | 140,213 |
September 05, 2025 | 117.34 | 117.34 | 117.34 | 117.36 | 117.3 | 322,917 |
September 04, 2025 | 117.3 | 117.32 | 117.32 | 117.34 | 117.26 | 468,939 |
September 03, 2025 | 117.24 | 117.24 | 117.24 | 117.28 | 117.23 | 192,075 |
September 02, 2025 | 117.22 | 117.22 | 117.22 | 118.4 | 117.2 | 313,919 |
September 01, 2025 | 117.22 | 117.22 | 117.22 | 117.26 | 117.2 | 96,073 |
August 29, 2025 | 117.22 | 117.22 | 117.22 | 117.28 | 117.14 | 353,764 |
August 28, 2025 | 117.2 | 117.22 | 117.22 | 117.33 | 117.19 | 430,768 |
August 27, 2025 | 117.16 | 117.14 | 117.14 | 117.28 | 117.05 | 171,405 |
August 26, 2025 | 117.12 | 117.14 | 117.14 | 117.18 | 117.08 | 215,259 |
August 22, 2025 | 117.08 | 117.12 | 117.12 | 117.17 | 117.07 | 137,418 |
August 21, 2025 | 117 | 117.08 | 117.08 | 117.1 | 117 | 2.38M |
August 20, 2025 | 117.04 | 117.04 | 117.04 | 117.12 | 117.04 | 125,703 |
August 19, 2025 | 117.02 | 117.04 | 117.04 | 117.04 | 117 | 136,701 |
August 18, 2025 | 117 | 117.02 | 117.02 | 117.06 | 116.98 | 202,624 |
August 15, 2025 | 117 | 117 | 117 | 117.04 | 116.94 | 169,793 |
August 14, 2025 | 117 | 116.98 | 116.98 | 117.02 | 116.92 | 715,088 |
August 13, 2025 | 123.94 | 116.96 | 116.96 | 123.94 | 116.88 | 297,817 |
August 12, 2025 | 116.92 | 116.94 | 116.94 | 116.96 | 116.92 | 267,532 |
August 11, 2025 | 116.9 | 116.92 | 116.92 | 116.95 | 116.86 | 296,517 |
August 08, 2025 | 116.9 | 116.9 | 116.9 | 116.92 | 116.88 | 150,058 |
August 07, 2025 | 116.88 | 116.9 | 116.9 | 116.9 | 116.88 | 77,903 |
August 06, 2025 | 116.84 | 116.84 | 116.84 | 116.86 | 116.84 | 251,254 |
August 05, 2025 | 116.84 | 116.86 | 116.86 | 116.87 | 116.84 | 110,026 |
August 04, 2025 | 116.84 | 116.83 | 116.83 | 116.9 | 116.74 | 326,357 |
August 01, 2025 | 116.74 | 116.8 | 116.8 | 116.82 | 116.68 | 393,065 |
July 31, 2025 | 116.74 | 116.76 | 116.76 | 116.82 | 116.72 | 281,374 |
July 30, 2025 | 116.72 | 116.7 | 116.7 | 116.72 | 116.68 | 632,856 |
July 29, 2025 | 123.7 | 116.7 | 116.7 | 123.7 | 116.68 | 266,925 |
July 28, 2025 | 116.7 | 116.7 | 116.7 | 116.79 | 116.6 | 185,008 |
July 25, 2025 | 116.68 | 116.68 | 116.68 | 116.74 | 116.65 | 173,160 |
July 24, 2025 | 118.94 | 116.66 | 116.66 | 118.94 | 116.64 | 275,825 |
July 23, 2025 | 116.62 | 116.6 | 116.6 | 116.64 | 116.6 | 243,916 |
July 22, 2025 | 116.46 | 116.62 | 116.62 | 116.62 | 116.46 | 266,832 |
July 21, 2025 | 116.6 | 116.6 | 116.6 | 116.6 | 116.56 | 126,934 |
July 18, 2025 | 116.6 | 116.6 | 116.6 | 116.67 | 116.5 | 195,708 |
July 17, 2025 | 116.56 | 116.58 | 116.58 | 116.6 | 116.5 | 141,719 |
July 16, 2025 | 123.5 | 116.54 | 116.54 | 123.5 | 116.5 | 290,499 |
July 15, 2025 | 117 | 116.52 | 116.52 | 117 | 116.42 | 118,200 |
July 14, 2025 | 116.48 | 116.52 | 116.52 | 116.52 | 116.4 | 315,138 |
July 11, 2025 | 116.5 | 116.48 | 116.48 | 116.68 | 116.4 | 226,106 |
July 10, 2025 | 116.46 | 116.48 | 116.48 | 116.54 | 116.44 | 189,175 |
July 09, 2025 | 116.42 | 116.44 | 116.44 | 116.52 | 116.36 | 181,802 |
July 08, 2025 | 116.4 | 116.42 | 116.42 | 116.44 | 116.33 | 248,047 |
July 07, 2025 | 116.42 | 116.4 | 116.4 | 116.48 | 116.37 | 178,742 |
July 04, 2025 | 116.4 | 116.36 | 116.36 | 116.42 | 116.36 | 51,675 |