129.84
+1.5051(+1.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 128 | 128.33 | 128.33 | 128.64 | 126.57 | 1.72M |
October 01, 2025 | 126.5 | 128.21 | 128.21 | 128.55 | 126.3 | 2.46M |
September 30, 2025 | 127.51 | 126.04 | 126.04 | 127.88 | 124.5 | 2.44M |
September 29, 2025 | 127.44 | 127.68 | 127.68 | 128.26 | 125.41 | 3.36M |
September 26, 2025 | 125.01 | 126.04 | 126.04 | 126.88 | 124.15 | 2.43M |
September 25, 2025 | 124.15 | 124.02 | 124.02 | 126.93 | 123.78 | 3.41M |
September 24, 2025 | 123.2 | 125.69 | 125.69 | 126.7 | 122.45 | 3.56M |
September 23, 2025 | 122.46 | 123.25 | 123.25 | 123.76 | 121.85 | 4.18M |
September 22, 2025 | 124.75 | 121.91 | 121.91 | 125.05 | 121.1 | 6.04M |
September 19, 2025 | 126.5 | 127.32 | 127.32 | 131.47 | 125.16 | 17.04M |
September 18, 2025 | 133.01 | 132.87 | 132.87 | 134.07 | 131.34 | 5.16M |
September 17, 2025 | 134.63 | 132.97 | 132.97 | 139.44 | 131.79 | 5.87M |
September 16, 2025 | 134.48 | 133.81 | 133.81 | 134.71 | 131.21 | 4.01M |
September 15, 2025 | 137.88 | 133.77 | 133.77 | 137.88 | 132.28 | 4.58M |
September 12, 2025 | 140 | 137.27 | 137.27 | 140 | 136.97 | 2.85M |
September 11, 2025 | 137.52 | 140.09 | 140.09 | 140.71 | 137.52 | 2.47M |
September 10, 2025 | 138.75 | 136.58 | 136.58 | 138.82 | 135.57 | 2.73M |
September 09, 2025 | 141.5 | 137.45 | 137.45 | 141.84 | 136.49 | 3.7M |
September 08, 2025 | 141.5 | 142.4 | 142.4 | 142.61 | 139.81 | 2.83M |
September 05, 2025 | 141.69 | 141.88 | 141.88 | 144.24 | 140.5 | 4.27M |
September 04, 2025 | 135.58 | 138.07 | 138.07 | 138.63 | 135 | 2.97M |
September 03, 2025 | 132.15 | 134.08 | 134.08 | 134.96 | 131.51 | 2.57M |
September 02, 2025 | 130.5 | 132.68 | 132.68 | 133.34 | 130.32 | 2.4M |
August 29, 2025 | 133.16 | 133.14 | 133.14 | 133.99 | 132.05 | 1.85M |
August 28, 2025 | 133.57 | 133.13 | 133.13 | 133.98 | 131 | 4.03M |
August 27, 2025 | 133.27 | 133.33 | 133.33 | 134.16 | 132.32 | 2.62M |
August 26, 2025 | 134.5 | 133.27 | 133.27 | 135.17 | 133.26 | 2.85M |
August 25, 2025 | 135.53 | 134.8 | 134.8 | 135.53 | 134.11 | 2.52M |
August 22, 2025 | 130 | 135.75 | 135.75 | 136.92 | 128.92 | 3.94M |
August 21, 2025 | 129.2 | 129.14 | 129.14 | 129.8 | 126.8 | 2.27M |
August 20, 2025 | 133.89 | 130.32 | 130.32 | 135.24 | 130.16 | 3.65M |
August 19, 2025 | 132.59 | 134.25 | 134.25 | 134.82 | 132.47 | 3.54M |
August 18, 2025 | 132.6 | 131.43 | 131.43 | 133.76 | 131.09 | 2.65M |
August 15, 2025 | 136 | 131.95 | 131.95 | 136.07 | 131.65 | 5.17M |
August 14, 2025 | 127.24 | 130.45 | 130.45 | 130.72 | 127.04 | 3.55M |
August 13, 2025 | 125.1 | 130.89 | 130.89 | 132.58 | 124.91 | 5.59M |
August 12, 2025 | 121.61 | 124.47 | 124.47 | 124.84 | 120.6 | 3.05M |
August 11, 2025 | 121.24 | 120.53 | 120.53 | 123 | 118.26 | 2.41M |
August 08, 2025 | 119.91 | 120.85 | 120.85 | 121.47 | 119.6 | 2.09M |
August 07, 2025 | 121 | 119.51 | 119.51 | 122.83 | 119.29 | 2.26M |
August 06, 2025 | 120.29 | 119.35 | 119.35 | 121.17 | 119.28 | 2.51M |
August 05, 2025 | 118.43 | 120.1 | 120.1 | 121.7 | 118.07 | 3.02M |
August 04, 2025 | 115.92 | 118.77 | 118.77 | 119.13 | 115.67 | 2.53M |
August 01, 2025 | 114.87 | 115.98 | 115.98 | 116.92 | 113.82 | 3.64M |
July 31, 2025 | 110.75 | 112.18 | 112.18 | 113.51 | 110.33 | 2.26M |
July 30, 2025 | 115.68 | 112.37 | 112.37 | 116.57 | 111.7 | 2.53M |
July 29, 2025 | 116.22 | 115.86 | 115.86 | 116.64 | 114.74 | 1.74M |
July 28, 2025 | 114.93 | 116.14 | 116.14 | 117.89 | 114.11 | 2.89M |
July 25, 2025 | 114 | 115.33 | 115.33 | 115.7 | 112.84 | 2.55M |
July 24, 2025 | 116.5 | 113.51 | 113.51 | 116.9 | 113.19 | 2.79M |
July 23, 2025 | 119.5 | 117.26 | 117.26 | 119.6 | 116.33 | 2.94M |
July 22, 2025 | 114.12 | 118.53 | 118.53 | 119.23 | 113.84 | 5.24M |
July 21, 2025 | 110.83 | 109.43 | 109.43 | 111.22 | 108.98 | 2.28M |
July 18, 2025 | 110.4 | 109.57 | 109.57 | 110.69 | 108.47 | 2.22M |
July 17, 2025 | 109.28 | 109.7 | 109.7 | 110.43 | 108.99 | 1.63M |
July 16, 2025 | 108.27 | 109.43 | 109.43 | 110.31 | 107.46 | 2.87M |
July 15, 2025 | 113.86 | 107.73 | 107.73 | 114.32 | 107.68 | 3.24M |
July 14, 2025 | 113.15 | 112.89 | 112.89 | 113.88 | 110.34 | 3.07M |
July 11, 2025 | 114.71 | 113.96 | 113.96 | 115.05 | 113.28 | 2.64M |
July 10, 2025 | 115.36 | 116.44 | 116.44 | 118.44 | 114.53 | 4.24M |