133.42
+3.65(+2.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 131.4 | 133.42 | 133.42 | 133.75 | 130.84 | 663,240 |
September 25, 2025 | 127 | 129.77 | 129.77 | 130.26 | 124.59 | 690,744 |
September 24, 2025 | 132.84 | 130.1 | 130.1 | 135 | 129.72 | 696,439 |
September 23, 2025 | 132.5 | 132.38 | 132.38 | 135.73 | 131.4 | 1.06M |
September 22, 2025 | 128.82 | 133.04 | 133.04 | 133.36 | 128.77 | 865,229 |
September 19, 2025 | 127.44 | 128.82 | 128.82 | 129.02 | 126 | 1.78M |
September 18, 2025 | 122.58 | 126.85 | 126.85 | 128.98 | 122.36 | 1.04M |
September 17, 2025 | 120.79 | 122.03 | 122.03 | 124.52 | 120 | 861,600 |
September 16, 2025 | 123.25 | 120.44 | 120.44 | 124 | 118.64 | 918,868 |
September 15, 2025 | 122.69 | 123.55 | 123.55 | 125.35 | 122 | 696,900 |
September 12, 2025 | 122.5 | 122.1 | 122.1 | 124.77 | 121.7 | 646,290 |
September 11, 2025 | 119.89 | 122.76 | 122.76 | 123.04 | 118.16 | 1.18M |
September 10, 2025 | 114.67 | 117.63 | 117.63 | 118.34 | 114.67 | 819,119 |
September 09, 2025 | 116.18 | 113.05 | 113.05 | 116.18 | 111.67 | 1.2M |
September 08, 2025 | 117.76 | 115.96 | 115.96 | 118.18 | 115.8 | 594,516 |
September 05, 2025 | 117.74 | 116.98 | 116.98 | 118.62 | 112.89 | 734,360 |
September 04, 2025 | 115.77 | 117.25 | 117.25 | 117.42 | 114.52 | 571,082 |
September 03, 2025 | 116.75 | 115.15 | 115.15 | 117.03 | 113.91 | 808,200 |
September 02, 2025 | 115.97 | 116 | 116 | 117.8 | 113.66 | 1.09M |
August 29, 2025 | 119.52 | 118.55 | 118.55 | 120.25 | 117.01 | 1.04M |
August 28, 2025 | 118.07 | 119.55 | 119.55 | 120.22 | 117.55 | 978,230 |
August 27, 2025 | 117 | 117.36 | 117.36 | 118.31 | 116.29 | 946,535 |
August 26, 2025 | 115 | 117.21 | 117.21 | 117.31 | 115 | 525,789 |
August 25, 2025 | 114.45 | 114.87 | 114.87 | 116.58 | 114.39 | 720,900 |
August 22, 2025 | 112.25 | 114.42 | 114.42 | 116.18 | 111.68 | 613,035 |
August 21, 2025 | 110.58 | 111.7 | 111.7 | 112.22 | 109.42 | 540,400 |
August 20, 2025 | 109.61 | 110.58 | 110.58 | 111 | 107.45 | 732,334 |
August 19, 2025 | 112.42 | 111.09 | 111.09 | 112.77 | 110.21 | 552,602 |
August 18, 2025 | 111.3 | 112.77 | 112.77 | 113.51 | 110.78 | 556,640 |
August 15, 2025 | 111.6 | 111.93 | 111.93 | 114.21 | 108.06 | 1.05M |
August 14, 2025 | 113.41 | 111.12 | 111.12 | 114 | 110.26 | 811,692 |
August 13, 2025 | 115.34 | 113.41 | 113.41 | 115.99 | 110.62 | 889,073 |
August 12, 2025 | 111.21 | 114.59 | 114.59 | 115.62 | 110.56 | 929,874 |
August 11, 2025 | 110.79 | 111.21 | 111.21 | 112.75 | 109.62 | 876,883 |
August 08, 2025 | 111.69 | 111.18 | 111.18 | 112.37 | 110.18 | 763,911 |
August 07, 2025 | 111 | 111.12 | 111.12 | 113.47 | 110.52 | 1.12M |
August 06, 2025 | 108.77 | 110.47 | 110.47 | 111.93 | 106.5 | 1.72M |
August 05, 2025 | 110.69 | 108.59 | 108.59 | 112.98 | 100.34 | 2.77M |
August 04, 2025 | 93.16 | 93.09 | 93.09 | 93.3 | 91.35 | 1.34M |
August 01, 2025 | 91 | 91.14 | 91.14 | 92.03 | 87.23 | 1.19M |
July 31, 2025 | 94.2 | 94.17 | 94.17 | 96.16 | 93.73 | 1.08M |
July 30, 2025 | 93.63 | 94.2 | 94.2 | 95.13 | 92.86 | 1.17M |
July 29, 2025 | 93.85 | 92.69 | 92.69 | 93.89 | 91.71 | 765,823 |
July 28, 2025 | 93.5 | 92.27 | 92.27 | 93.5 | 91.41 | 603,635 |
July 25, 2025 | 91.87 | 92.83 | 92.83 | 93.84 | 91.04 | 773,168 |
July 24, 2025 | 90 | 89.93 | 89.93 | 90.89 | 89.1 | 990,500 |
July 23, 2025 | 87.86 | 89.66 | 89.66 | 89.71 | 87.35 | 627,181 |
July 22, 2025 | 88.37 | 86.94 | 86.94 | 88.68 | 83.85 | 912,135 |
July 21, 2025 | 88.84 | 88.16 | 88.16 | 89.63 | 88.05 | 625,628 |
July 18, 2025 | 87.72 | 88.49 | 88.49 | 88.85 | 87.6 | 1.25M |
July 17, 2025 | 86.25 | 87.35 | 87.35 | 87.63 | 86.02 | 594,618 |
July 16, 2025 | 85.07 | 85.5 | 85.5 | 85.8 | 83.72 | 757,700 |
July 15, 2025 | 87.81 | 86.07 | 86.07 | 88.21 | 85.59 | 590,619 |
July 14, 2025 | 86.44 | 87.32 | 87.32 | 88.24 | 86.39 | 628,967 |
July 11, 2025 | 84.89 | 86.61 | 86.61 | 87.26 | 84.52 | 901,105 |
July 10, 2025 | 84.08 | 85.02 | 85.02 | 86.28 | 83.4 | 1.14M |
July 09, 2025 | 84.76 | 84.62 | 84.62 | 84.98 | 83.53 | 662,436 |
July 08, 2025 | 85.13 | 83.33 | 83.33 | 85.18 | 81.52 | 786,234 |
July 07, 2025 | 84.21 | 85.13 | 85.13 | 85.25 | 83.23 | 698,700 |
July 03, 2025 | 83 | 84.71 | 84.71 | 85.12 | 82.56 | 642,700 |