102.78
-0.35(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 103.06 | 102.78 | 102.78 | 104.1 | 102.53 | 166,900 |
| September 25, 2025 | 103.84 | 103.13 | 103.13 | 104.01 | 102.01 | 192,647 |
| September 24, 2025 | 105.38 | 104.08 | 104.08 | 105.93 | 103.83 | 208,655 |
| September 23, 2025 | 104.78 | 105.28 | 105.28 | 105.92 | 104.46 | 210,600 |
| September 22, 2025 | 103.68 | 104.71 | 104.71 | 105.35 | 103.19 | 279,800 |
| September 19, 2025 | 106.63 | 103.76 | 103.76 | 106.88 | 103.44 | 1.18M |
| September 18, 2025 | 106.91 | 107.52 | 107.52 | 108.34 | 105.8 | 379,700 |
| September 17, 2025 | 105.82 | 106.11 | 106.11 | 109.7 | 105.62 | 394,937 |
| September 16, 2025 | 105.8 | 105.43 | 105.43 | 105.8 | 104.01 | 284,600 |
| September 15, 2025 | 104.47 | 105.11 | 105.11 | 105.56 | 104.11 | 279,361 |
| September 12, 2025 | 105.38 | 103.34 | 103.34 | 105.83 | 103.22 | 226,200 |
| September 11, 2025 | 103.32 | 105.91 | 105.91 | 106.46 | 103.32 | 260,934 |
| September 10, 2025 | 102.71 | 103.04 | 103.04 | 104.12 | 101.54 | 254,802 |
| September 09, 2025 | 104.58 | 103.39 | 103.39 | 104.7 | 103.23 | 244,300 |
| September 08, 2025 | 105.83 | 104.66 | 104.66 | 105.83 | 103.23 | 294,904 |
| September 05, 2025 | 104.01 | 105.56 | 105.56 | 106 | 104.01 | 277,114 |
| September 04, 2025 | 102.8 | 104.39 | 104.39 | 104.48 | 101.97 | 324,200 |
| September 03, 2025 | 102.28 | 102.06 | 102.06 | 102.81 | 100.28 | 353,900 |
| September 02, 2025 | 102 | 102.28 | 102.28 | 103.13 | 101.58 | 387,000 |
| August 29, 2025 | 105.34 | 104.05 | 104.05 | 105.74 | 103.81 | 347,500 |
| August 28, 2025 | 107.51 | 105.45 | 105.45 | 107.51 | 103.46 | 256,244 |
| August 27, 2025 | 104.36 | 105.31 | 105.31 | 105.7 | 103.97 | 196,200 |
| August 26, 2025 | 103.99 | 104.76 | 104.76 | 105.14 | 103.2 | 228,513 |
| August 25, 2025 | 106 | 103.98 | 103.98 | 106 | 103.89 | 215,800 |
| August 22, 2025 | 103.7 | 106.31 | 106.31 | 107.17 | 103.04 | 431,100 |
| August 21, 2025 | 100.75 | 102.93 | 102.93 | 103.02 | 100.51 | 376,840 |
| August 20, 2025 | 105.28 | 101.67 | 101.67 | 105.28 | 101.47 | 531,424 |
| August 19, 2025 | 105.14 | 105.54 | 105.54 | 108.29 | 104.69 | 251,631 |
| August 18, 2025 | 104.59 | 105.18 | 105.18 | 105.95 | 104.5 | 283,900 |
| August 15, 2025 | 105.3 | 104.98 | 104.98 | 105.5 | 103.86 | 318,907 |
| August 14, 2025 | 108.61 | 104.65 | 104.65 | 108.61 | 104.19 | 395,232 |
| August 13, 2025 | 108.4 | 109.91 | 109.91 | 110.09 | 108.28 | 297,100 |
| August 12, 2025 | 105.12 | 108.05 | 108.05 | 108.43 | 104.37 | 340,602 |
| August 11, 2025 | 107.11 | 103.62 | 103.62 | 108.18 | 103.23 | 456,315 |
| August 08, 2025 | 110.27 | 107.44 | 107.44 | 110.65 | 107.3 | 413,308 |
| August 07, 2025 | 113.28 | 110.07 | 110.07 | 114 | 109.76 | 238,651 |
| August 06, 2025 | 111.79 | 113.83 | 113.47 | 114.24 | 111.73 | 398,920 |
| August 05, 2025 | 108.68 | 111.62 | 111.27 | 111.62 | 108.68 | 334,363 |
| August 04, 2025 | 107.91 | 108.62 | 108.28 | 110.77 | 107.9 | 393,204 |
| August 01, 2025 | 114.49 | 108.1 | 108.1 | 114.49 | 105.99 | 1.01M |
| July 31, 2025 | 105.51 | 106.78 | 106.78 | 107.69 | 105.51 | 561,734 |
| July 30, 2025 | 107.62 | 106.5 | 106.5 | 108 | 105.61 | 422,719 |
| July 29, 2025 | 107.96 | 107.44 | 107.44 | 108.64 | 107.43 | 320,900 |
| July 28, 2025 | 109.88 | 107.92 | 107.92 | 109.94 | 107.44 | 280,404 |
| July 25, 2025 | 109.39 | 109.41 | 109.41 | 109.86 | 108.38 | 268,307 |
| July 24, 2025 | 108.59 | 108.79 | 108.79 | 109.57 | 107.88 | 260,433 |
| July 23, 2025 | 107.28 | 108.94 | 108.94 | 109.86 | 107 | 318,800 |
| July 22, 2025 | 105.27 | 105.63 | 105.63 | 107.15 | 104.44 | 497,300 |
| July 21, 2025 | 105.1 | 104.5 | 104.5 | 105.99 | 104.05 | 402,100 |
| July 18, 2025 | 108.3 | 104.42 | 104.42 | 109.29 | 103.5 | 539,958 |
| July 17, 2025 | 110.89 | 111.62 | 111.62 | 112.97 | 110.89 | 394,800 |
| July 16, 2025 | 110.76 | 111.32 | 111.32 | 112.26 | 109.6 | 307,247 |
| July 15, 2025 | 113.65 | 110.25 | 110.25 | 114 | 110.24 | 353,188 |
| July 14, 2025 | 115.72 | 113.53 | 113.53 | 115.72 | 111.92 | 398,635 |
| July 11, 2025 | 113.33 | 116.3 | 116.3 | 116.61 | 113.04 | 312,845 |
| July 10, 2025 | 112.27 | 113.51 | 113.51 | 115.44 | 112.16 | 454,500 |
| July 09, 2025 | 112.65 | 112.13 | 112.13 | 113.26 | 110.48 | 270,210 |
| July 08, 2025 | 110.8 | 112.79 | 112.79 | 113.84 | 110.2 | 491,904 |
| July 07, 2025 | 112.32 | 110.3 | 110.3 | 114.8 | 110.29 | 293,404 |
| July 03, 2025 | 115.51 | 113.15 | 113.15 | 115.51 | 112.42 | 149,600 |