94.29
+0.14(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 94.17 | 94.15 | 94.15 | 94.39 | 94.03 | 4.98M |
October 01, 2025 | 94.36 | 94.15 | 94.15 | 94.36 | 94.01 | 6.71M |
September 30, 2025 | 93.62 | 94.15 | 94.15 | 94.3 | 93.52 | 13.75M |
September 29, 2025 | 94.43 | 93.67 | 93.67 | 94.56 | 92.75 | 38.03M |
September 26, 2025 | 68.63 | 68.89 | 68.89 | 69.51 | 68.42 | 605,702 |
September 25, 2025 | 67.96 | 68.1 | 68.1 | 68.55 | 66.13 | 604,065 |
September 24, 2025 | 68.28 | 68.25 | 68.25 | 69.94 | 68.15 | 537,500 |
September 23, 2025 | 68.68 | 68.22 | 68.22 | 70.38 | 67.79 | 493,800 |
September 22, 2025 | 68.33 | 69.19 | 69.19 | 69.32 | 67.75 | 482,252 |
September 19, 2025 | 69.07 | 68.22 | 68.22 | 69.49 | 67.71 | 763,846 |
September 18, 2025 | 68.46 | 68.95 | 68.95 | 69.61 | 68.12 | 648,700 |
September 17, 2025 | 67.86 | 68.18 | 68.18 | 69.63 | 67.01 | 682,704 |
September 16, 2025 | 68.49 | 66.9 | 66.9 | 69.26 | 66.77 | 634,800 |
September 15, 2025 | 69.61 | 68.09 | 68.09 | 70.13 | 66.49 | 763,500 |
September 12, 2025 | 70 | 69.58 | 69.58 | 70.26 | 68.55 | 1.24M |
September 11, 2025 | 67.13 | 69.8 | 69.8 | 70.65 | 67.13 | 713,031 |
September 10, 2025 | 68.94 | 67.13 | 67.13 | 68.96 | 67.13 | 391,828 |
September 09, 2025 | 67.55 | 68.55 | 68.55 | 68.7 | 65.74 | 519,300 |
September 08, 2025 | 67.13 | 67.19 | 67.19 | 67.81 | 66.03 | 490,930 |
September 05, 2025 | 66.78 | 67.47 | 67.47 | 67.74 | 65.61 | 635,515 |
September 04, 2025 | 66.62 | 66.23 | 66.23 | 67.22 | 62.8 | 425,341 |
September 03, 2025 | 66.96 | 66.62 | 66.62 | 67.84 | 66.02 | 589,537 |
September 02, 2025 | 66.31 | 66.3 | 66.3 | 67.4 | 65.82 | 705,700 |
August 29, 2025 | 65.99 | 65.84 | 65.84 | 67.23 | 64.7 | 543,144 |
August 28, 2025 | 67.6 | 66.1 | 66.1 | 69.2 | 66.05 | 1.1M |
August 27, 2025 | 66.67 | 67.28 | 67.28 | 67.5 | 65.41 | 333,800 |
August 26, 2025 | 65.6 | 66.86 | 66.86 | 66.97 | 65.2 | 786,415 |
August 25, 2025 | 68.18 | 65.74 | 65.74 | 68.18 | 65.71 | 297,813 |
August 22, 2025 | 66.28 | 67.49 | 67.49 | 68 | 66.18 | 698,628 |
August 21, 2025 | 64.36 | 66.65 | 66.65 | 66.93 | 63.02 | 488,800 |
August 20, 2025 | 63.23 | 64.43 | 64.43 | 64.46 | 62.63 | 556,548 |
August 19, 2025 | 65.72 | 63.65 | 63.65 | 65.72 | 63.27 | 673,121 |
August 18, 2025 | 67.3 | 66 | 66 | 67.42 | 65.94 | 302,533 |
August 15, 2025 | 66.56 | 67.25 | 67.25 | 67.44 | 66.35 | 338,238 |
August 14, 2025 | 66.6 | 66.94 | 66.94 | 67.17 | 65.86 | 582,744 |
August 13, 2025 | 63.89 | 67.09 | 67.09 | 67.59 | 63.21 | 957,000 |
August 12, 2025 | 65 | 63.77 | 63.77 | 65.81 | 63.27 | 608,403 |
August 11, 2025 | 63 | 64.6 | 64.6 | 64.71 | 62.15 | 450,643 |
August 08, 2025 | 63.8 | 64 | 64 | 64 | 63 | 557,237 |
August 07, 2025 | 65.71 | 63.39 | 63.39 | 65.71 | 63 | 560,919 |
August 06, 2025 | 63.48 | 65.54 | 65.54 | 65.64 | 62.22 | 1.11M |
August 05, 2025 | 67.19 | 67.45 | 67.45 | 67.47 | 66.02 | 557,324 |
August 04, 2025 | 65.6 | 66.93 | 66.93 | 66.99 | 64.74 | 280,200 |
August 01, 2025 | 65.86 | 65.56 | 65.56 | 67.26 | 64.48 | 664,700 |
July 31, 2025 | 65.54 | 66.24 | 66.24 | 67.59 | 65.16 | 845,100 |
July 30, 2025 | 66.17 | 66.16 | 66.16 | 67.24 | 65.43 | 532,100 |
July 29, 2025 | 65.78 | 65.92 | 65.92 | 66.18 | 64.61 | 370,216 |
July 28, 2025 | 67 | 65.59 | 65.59 | 67.25 | 65.59 | 645,200 |
July 25, 2025 | 65.77 | 66.82 | 66.82 | 67.23 | 63.75 | 628,212 |
July 24, 2025 | 64.3 | 65.69 | 65.69 | 66.43 | 64.27 | 931,109 |
July 23, 2025 | 63.95 | 64.15 | 64.15 | 64.88 | 62.78 | 491,204 |
July 22, 2025 | 62.22 | 63.26 | 63.26 | 63.45 | 61.51 | 646,500 |
July 21, 2025 | 62.98 | 62.37 | 62.37 | 64 | 61.62 | 1.14M |
July 18, 2025 | 61.88 | 63.26 | 63.26 | 63.43 | 61.33 | 1.06M |
July 17, 2025 | 57.18 | 61.44 | 61.44 | 61.53 | 56.91 | 1.34M |
July 16, 2025 | 55.38 | 56.51 | 56.51 | 56.77 | 55.19 | 646,241 |
July 15, 2025 | 55.8 | 54.99 | 54.99 | 56.13 | 54.09 | 495,500 |
July 14, 2025 | 54.39 | 55.62 | 55.62 | 56.6 | 54.39 | 694,300 |
July 11, 2025 | 54.91 | 54.5 | 54.5 | 55.23 | 53.92 | 315,953 |
July 10, 2025 | 54.27 | 55.11 | 55.11 | 55.3 | 53.05 | 695,442 |