104.18
+0.27(+0.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 103.95 | 104.18 | 104.18 | 104.43 | 103.71 | 196,099 |
September 25, 2025 | 104.51 | 103.91 | 103.91 | 104.56 | 103.5 | 233,138 |
September 24, 2025 | 105.01 | 104.63 | 104.63 | 105.11 | 104.63 | 230,774 |
September 23, 2025 | 105.26 | 105.23 | 105.23 | 105.44 | 105.15 | 200,086 |
September 22, 2025 | 104.54 | 104.91 | 104.91 | 104.99 | 104.44 | 154,851 |
September 19, 2025 | 104.4 | 104.44 | 104.44 | 104.74 | 104.24 | 137,210 |
September 18, 2025 | 104.46 | 104.7 | 104.7 | 104.99 | 104.21 | 449,048 |
September 17, 2025 | 104.32 | 104.24 | 104.24 | 104.47 | 104.14 | 269,312 |
September 16, 2025 | 104.52 | 104.03 | 104.03 | 104.67 | 104.02 | 1.04M |
September 15, 2025 | 103.96 | 104.31 | 104.31 | 104.37 | 103.88 | 149,172 |
September 12, 2025 | 103.87 | 103.78 | 103.78 | 103.93 | 103.58 | 63,562 |
September 11, 2025 | 103.18 | 103.88 | 103.88 | 103.89 | 103 | 198,908 |
September 10, 2025 | 103.01 | 103.07 | 103.07 | 103.39 | 102.83 | 63,699 |
September 09, 2025 | 102.62 | 102.43 | 102.43 | 102.8 | 102.26 | 98,097 |
September 08, 2025 | 102.3 | 102.52 | 102.52 | 102.59 | 102.23 | 168,525 |
September 05, 2025 | 102.27 | 101.89 | 101.89 | 102.69 | 101.5 | 99,011 |
September 04, 2025 | 101.28 | 101.57 | 101.57 | 101.6 | 101.24 | 165,297 |
September 03, 2025 | 100.88 | 101.12 | 101.12 | 101.34 | 100.66 | 206,028 |
September 02, 2025 | 101.64 | 100.32 | 100.32 | 101.67 | 100.16 | 193,809 |
September 01, 2025 | 101.62 | 101.72 | 101.72 | 101.86 | 101.58 | 41,951 |
August 29, 2025 | 101.98 | 101.41 | 101.41 | 102.04 | 101.35 | 250,770 |
August 28, 2025 | 101.95 | 101.93 | 101.93 | 102.1 | 101.74 | 172,555 |
August 27, 2025 | 101.63 | 101.67 | 101.67 | 101.69 | 101.35 | 703,460 |
August 26, 2025 | 109.36 | 101.36 | 101.36 | 109.36 | 101.01 | 230,385 |
August 22, 2025 | 100.37 | 102.27 | 102.27 | 102.29 | 100.37 | 35,833 |
August 21, 2025 | 100.89 | 100.74 | 100.74 | 100.89 | 100.4 | 149,101 |
August 20, 2025 | 100.84 | 100.76 | 100.76 | 101.07 | 100.27 | 284,762 |
August 19, 2025 | 101.41 | 101.36 | 101.36 | 101.66 | 101.05 | 350,158 |
August 18, 2025 | 100.8 | 101.41 | 101.41 | 101.94 | 100.8 | 117,284 |
August 15, 2025 | 101.89 | 101.55 | 101.55 | 101.92 | 101.38 | 35,683 |
August 14, 2025 | 101.46 | 101.27 | 101.27 | 101.88 | 101.12 | 89,937 |
August 13, 2025 | 101.3 | 101.51 | 101.51 | 101.78 | 101.26 | 114,442 |
August 12, 2025 | 100.24 | 100.92 | 100.92 | 101.06 | 100.02 | 306,746 |
August 11, 2025 | 100.57 | 100.24 | 100.24 | 100.61 | 100.14 | 295,593 |
August 08, 2025 | 99.93 | 100.17 | 100.17 | 100.36 | 99.89 | 44,588 |
August 07, 2025 | 99.87 | 99.72 | 99.72 | 100.49 | 99.67 | 95,764 |
August 06, 2025 | 99.21 | 99.43 | 99.43 | 99.69 | 98.93 | 108,541 |
August 05, 2025 | 99.4 | 98.74 | 98.74 | 99.41 | 98.66 | 77,502 |
August 04, 2025 | 98.09 | 98.81 | 98.81 | 98.92 | 98 | 99,675 |
August 01, 2025 | 98.57 | 97.55 | 97.55 | 98.62 | 97.3 | 183,534 |
July 31, 2025 | 100.14 | 99.49 | 99.49 | 100.28 | 99.33 | 190,395 |
July 30, 2025 | 99.9 | 99.57 | 99.57 | 100.01 | 99.56 | 241,560 |
July 29, 2025 | 99.99 | 99.74 | 99.74 | 100.33 | 99.68 | 97,010 |
July 28, 2025 | 100.74 | 100.02 | 100.02 | 100.76 | 99.91 | 85,241 |
July 25, 2025 | 100.17 | 100.16 | 100.16 | 100.21 | 99.94 | 97,148 |
July 24, 2025 | 100.35 | 100.38 | 100.38 | 100.45 | 100.19 | 64,285 |
July 23, 2025 | 99.73 | 99.77 | 99.77 | 99.92 | 99.65 | 182,130 |
July 22, 2025 | 98.9 | 99.01 | 99.01 | 99.07 | 98.65 | 103,219 |
July 21, 2025 | 99 | 99.49 | 99.49 | 99.49 | 98.95 | 180,512 |
July 18, 2025 | 99.09 | 98.92 | 98.92 | 99.14 | 98.8 | 155,067 |
July 17, 2025 | 98.43 | 98.68 | 98.68 | 98.77 | 97.67 | 162,215 |
July 16, 2025 | 97.83 | 97.67 | 97.67 | 98.22 | 97.67 | 131,965 |
July 15, 2025 | 98.73 | 98.2 | 98.2 | 98.93 | 98.14 | 82,846 |
July 14, 2025 | 97.79 | 98.31 | 98.31 | 98.33 | 97.73 | 88,119 |
July 11, 2025 | 98.5 | 98.29 | 98.29 | 98.53 | 98.03 | 107,642 |
July 10, 2025 | 98.42 | 98.67 | 98.67 | 98.68 | 98.35 | 87,091 |
July 09, 2025 | 98.02 | 98.26 | 98.26 | 98.56 | 97.92 | 166,449 |
July 08, 2025 | 98.17 | 97.96 | 97.96 | 98.27 | 97.85 | 248,939 |
July 07, 2025 | 98.13 | 98.11 | 98.11 | 98.39 | 98.06 | 227,418 |
July 04, 2025 | 98.43 | 98.24 | 98.24 | 98.43 | 98.04 | 155,792 |