103.86
+0.46(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 103.52 | 103.86 | 103.86 | 103.94 | 103.2 | 272,321 |
September 26, 2025 | 103.24 | 103.4 | 103.4 | 103.74 | 103.07 | 50,941 |
September 25, 2025 | 103.54 | 103.02 | 103.02 | 103.95 | 103.02 | 43,658 |
September 24, 2025 | 104.06 | 103.56 | 103.56 | 104.39 | 103.55 | 20,797 |
September 23, 2025 | 103.84 | 103.72 | 103.72 | 103.93 | 103.71 | 33,245 |
September 22, 2025 | 104.02 | 103.74 | 103.74 | 104.39 | 103.74 | 134,718 |
September 19, 2025 | 104.1 | 103.92 | 103.92 | 104.17 | 103.81 | 40,000 |
September 18, 2025 | 104.41 | 104 | 104 | 104.6 | 103.8 | 17,930 |
September 17, 2025 | 104.57 | 104.53 | 104.53 | 104.74 | 104.44 | 505,313 |
September 16, 2025 | 110.85 | 104.52 | 104.52 | 110.85 | 104.39 | 43,827 |
September 15, 2025 | 104.03 | 104.58 | 104.58 | 104.62 | 104.03 | 53,795 |
September 12, 2025 | 104.24 | 104.02 | 104.02 | 104.53 | 104.01 | 21,490 |
September 11, 2025 | 103.84 | 104.36 | 104.36 | 104.49 | 103.79 | 38,864 |
September 10, 2025 | 105.14 | 105.21 | 103.95 | 105.21 | 104.72 | 25,430 |
September 09, 2025 | 104.98 | 104.8 | 103.54 | 105.45 | 104.67 | 32,767 |
September 08, 2025 | 104.73 | 104.98 | 104.98 | 105.1 | 104.37 | 57,554 |
September 05, 2025 | 104.18 | 104.84 | 104.84 | 104.89 | 103.83 | 22,258 |
September 04, 2025 | 102.93 | 103.74 | 103.74 | 103.74 | 102.93 | 202,928 |
September 03, 2025 | 102.56 | 103.23 | 103.23 | 103.31 | 102.41 | 54,152 |
September 02, 2025 | 103.06 | 102.46 | 102.46 | 103.11 | 102.43 | 111,140 |
September 01, 2025 | 102.91 | 102.93 | 102.93 | 103.43 | 102.79 | 14,578 |
August 29, 2025 | 103.61 | 103.02 | 103.02 | 103.76 | 102.99 | 192,285 |
August 28, 2025 | 103.49 | 103.51 | 103.51 | 103.56 | 102.79 | 82,482 |
August 27, 2025 | 103.11 | 103.05 | 103.05 | 103.55 | 102.84 | 48,558 |
August 26, 2025 | 103.26 | 103.06 | 103.06 | 103.28 | 102.56 | 138,525 |
August 22, 2025 | 102.7 | 103.5 | 103.5 | 103.54 | 102.52 | 161,588 |
August 21, 2025 | 102.94 | 102.61 | 102.61 | 103.39 | 102.54 | 485,447 |
August 20, 2025 | 102.98 | 102.92 | 102.92 | 103.33 | 102.77 | 9,386 |
August 19, 2025 | 102.78 | 102.95 | 102.95 | 103.27 | 102.72 | 163,383 |
August 18, 2025 | 103.49 | 102.72 | 102.72 | 103.49 | 102.7 | 193,100 |
August 15, 2025 | 103.22 | 103.18 | 103.18 | 103.63 | 102.64 | 8,687 |
August 14, 2025 | 103.61 | 103.21 | 103.21 | 103.79 | 103.11 | 16,154 |
August 13, 2025 | 103.05 | 103.47 | 103.47 | 103.5 | 102.84 | 16,481 |
August 12, 2025 | 102.78 | 102.73 | 102.73 | 103.01 | 102.57 | 31,680 |
August 11, 2025 | 102.97 | 102.83 | 102.83 | 103.25 | 102.59 | 26,559 |
August 08, 2025 | 103.25 | 102.62 | 102.62 | 103.29 | 102.52 | 21,123 |
August 07, 2025 | 102.99 | 103.29 | 103.29 | 103.44 | 102.56 | 17,310 |
August 06, 2025 | 102.89 | 102.98 | 102.98 | 103.49 | 102.79 | 30,547 |
August 05, 2025 | 103.04 | 103.05 | 103.05 | 103.46 | 102.6 | 53,826 |
August 04, 2025 | 102.62 | 103.06 | 103.06 | 103.09 | 102.56 | 247,901 |
August 01, 2025 | 101.87 | 102.65 | 102.65 | 102.76 | 101.42 | 41,409 |
July 31, 2025 | 102.25 | 102.24 | 102.24 | 102.47 | 101.89 | 33,453 |
July 30, 2025 | 102.24 | 102 | 102 | 102.48 | 101.89 | 53,665 |
July 29, 2025 | 101.64 | 102.16 | 102.16 | 102.18 | 101.64 | 27,805 |
July 28, 2025 | 101.99 | 101.79 | 101.79 | 102.34 | 101.66 | 23,626 |
July 25, 2025 | 101.99 | 101.75 | 101.75 | 102 | 101.49 | 6,751 |
July 24, 2025 | 101.63 | 101.7 | 101.7 | 101.97 | 101.31 | 19,382 |
July 23, 2025 | 102.21 | 101.72 | 101.72 | 102.24 | 101.33 | 49,564 |
July 22, 2025 | 101.63 | 101.86 | 101.86 | 101.92 | 101.27 | 15,247 |
July 21, 2025 | 101.49 | 101.86 | 101.86 | 101.87 | 100.87 | 57,752 |
July 18, 2025 | 101.51 | 101.3 | 101.3 | 101.51 | 100.69 | 11,390 |
July 17, 2025 | 100.68 | 101.22 | 101.22 | 101.22 | 100.51 | 123,280 |
July 16, 2025 | 100.6 | 100.56 | 100.56 | 101.07 | 100.51 | 14,877 |
July 15, 2025 | 100.96 | 100.66 | 100.66 | 101.75 | 100.59 | 39,335 |
July 14, 2025 | 101.46 | 100.95 | 100.95 | 101.54 | 100.8 | 15,910 |
July 11, 2025 | 101.85 | 101.12 | 101.12 | 101.86 | 101.03 | 12,829 |
July 10, 2025 | 101.82 | 101.5 | 101.5 | 101.82 | 101.31 | 22,685 |
July 09, 2025 | 101.22 | 101.32 | 101.32 | 101.7 | 101 | 5,349 |
July 08, 2025 | 101.3 | 101.06 | 101.06 | 101.53 | 101.02 | 125,064 |
July 07, 2025 | 102.44 | 101.4 | 101.4 | 102.44 | 101.4 | 37,950 |