119.74
+2.08(+1.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 118.44 | 119.74 | 119.74 | 120.56 | 118.44 | 32,300 |
September 25, 2025 | 118.08 | 117.66 | 117.66 | 119.16 | 117.66 | 27,294 |
September 24, 2025 | 116.55 | 119.21 | 119.21 | 119.92 | 116.55 | 66,500 |
September 23, 2025 | 114.32 | 117.23 | 117.23 | 117.86 | 114.32 | 38,526 |
September 22, 2025 | 120.24 | 115.34 | 115.34 | 120.24 | 115.34 | 60,700 |
September 19, 2025 | 123.63 | 121.26 | 121.26 | 124.5 | 119.73 | 174,239 |
September 18, 2025 | 127.67 | 126.06 | 126.06 | 127.9 | 125.83 | 52,443 |
September 17, 2025 | 127.89 | 126.73 | 126.73 | 132.8 | 126.23 | 45,822 |
September 16, 2025 | 128.39 | 127.52 | 127.52 | 128.43 | 125.65 | 39,520 |
September 15, 2025 | 131.38 | 127.93 | 127.93 | 131.38 | 126.84 | 38,600 |
September 12, 2025 | 134.1 | 131.1 | 131.1 | 134.1 | 131.1 | 32,017 |
September 11, 2025 | 131.33 | 134.42 | 134.42 | 134.47 | 131.33 | 39,600 |
September 10, 2025 | 131.69 | 130.42 | 130.42 | 132.32 | 129.76 | 30,500 |
September 09, 2025 | 135.5 | 131.04 | 131.04 | 135.5 | 130.88 | 38,402 |
September 08, 2025 | 137.39 | 136.52 | 136.52 | 137.39 | 134.33 | 49,600 |
September 05, 2025 | 134.5 | 136.14 | 136.14 | 137.16 | 134.38 | 40,433 |
September 04, 2025 | 129.14 | 132.06 | 132.06 | 132.73 | 129.14 | 33,663 |
September 03, 2025 | 127.27 | 128.15 | 128.15 | 129.14 | 126.45 | 35,500 |
September 02, 2025 | 125.5 | 126.85 | 126.85 | 127.13 | 124.79 | 22,900 |
August 29, 2025 | 127.49 | 127.18 | 127.18 | 127.8 | 126.48 | 27,212 |
August 28, 2025 | 127.2 | 127.1 | 127.1 | 127.52 | 125.68 | 22,610 |
August 27, 2025 | 128.06 | 127.6 | 127.6 | 128.09 | 126.84 | 32,500 |
August 26, 2025 | 128.93 | 127.47 | 127.47 | 129.13 | 127.45 | 34,700 |
August 25, 2025 | 130.49 | 129 | 129 | 130.49 | 128.57 | 37,000 |
August 22, 2025 | 123.95 | 129.9 | 129.9 | 131.03 | 123.43 | 64,400 |
August 21, 2025 | 123.59 | 123 | 123 | 123.59 | 121.62 | 33,933 |
August 20, 2025 | 127.99 | 124.37 | 124.37 | 129.17 | 124.31 | 58,110 |
August 19, 2025 | 128.1 | 128.38 | 128.38 | 128.81 | 127.2 | 58,043 |
August 18, 2025 | 126.47 | 125.82 | 125.82 | 126.97 | 125.27 | 45,256 |
August 15, 2025 | 126.06 | 125.49 | 125.49 | 127.76 | 125.32 | 83,800 |
August 14, 2025 | 121.98 | 123.32 | 123.32 | 124.37 | 121.98 | 65,580 |
August 13, 2025 | 119.62 | 125.76 | 125.76 | 125.93 | 119.62 | 63,881 |
August 12, 2025 | 116.46 | 119.18 | 119.18 | 119.49 | 116.14 | 52,400 |
August 11, 2025 | 116.92 | 115.64 | 115.64 | 116.92 | 113.91 | 42,100 |
August 08, 2025 | 115.4 | 115.85 | 115.85 | 116.02 | 114.92 | 33,700 |
August 07, 2025 | 114.77 | 114.42 | 114.42 | 116.71 | 113.8 | 43,044 |
August 06, 2025 | 114.69 | 113.78 | 113.78 | 116.04 | 113.44 | 119,000 |
August 05, 2025 | 112.89 | 115.13 | 115.13 | 116.35 | 112.71 | 41,915 |
August 04, 2025 | 111.81 | 113.32 | 113.32 | 113.39 | 111.53 | 66,749 |
August 01, 2025 | 106.97 | 111.44 | 111.44 | 111.44 | 106.97 | 46,000 |
July 31, 2025 | 105.82 | 107.18 | 107.18 | 108.74 | 105.82 | 41,600 |
July 30, 2025 | 110.81 | 107.29 | 107.29 | 111.46 | 107.13 | 60,342 |
July 29, 2025 | 111.46 | 111.07 | 111.07 | 111.99 | 110.45 | 36,349 |
July 28, 2025 | 111.34 | 111.75 | 111.75 | 112.87 | 111.02 | 55,744 |
July 25, 2025 | 110.15 | 110.83 | 110.83 | 111.19 | 108.01 | 28,629 |
July 24, 2025 | 111.82 | 108.79 | 108.79 | 111.82 | 108.51 | 34,124 |
July 23, 2025 | 114.7 | 112.67 | 112.67 | 114.7 | 111.65 | 30,200 |
July 22, 2025 | 106.35 | 113.4 | 113.4 | 114.07 | 106.35 | 56,100 |
July 21, 2025 | 105.92 | 103.87 | 103.87 | 105.92 | 103.87 | 25,527 |
July 18, 2025 | 105.39 | 104.66 | 104.66 | 105.39 | 103.63 | 35,900 |
July 17, 2025 | 104.04 | 104.93 | 104.93 | 105.28 | 104.04 | 21,202 |
July 16, 2025 | 103.51 | 104.86 | 104.86 | 104.86 | 102.79 | 41,029 |
July 15, 2025 | 107.96 | 102.58 | 102.58 | 108.12 | 102.58 | 27,000 |
July 14, 2025 | 108.45 | 107.38 | 107.38 | 108.45 | 105.79 | 23,500 |
July 11, 2025 | 109.1 | 108.77 | 108.77 | 109.83 | 108.18 | 22,200 |
July 10, 2025 | 109.79 | 110.79 | 110.79 | 113.01 | 109.16 | 47,333 |
July 09, 2025 | 104.96 | 110.48 | 110.48 | 110.73 | 104.96 | 37,998 |
July 08, 2025 | 104.05 | 105.05 | 105.05 | 106.04 | 103.75 | 51,237 |
July 07, 2025 | 105.48 | 104.03 | 104.03 | 105.95 | 103.1 | 67,113 |
July 03, 2025 | 110.42 | 105.62 | 105.62 | 110.42 | 105.62 | 41,215 |