107.44
-1.58(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 109.19 | 107.44 | 107.44 | 109.47 | 106.53 | 1.69M |
| September 25, 2025 | 110.7 | 109.02 | 109.02 | 110.7 | 108.86 | 798,900 |
| September 24, 2025 | 112.7 | 110.7 | 110.7 | 113.44 | 110.16 | 1.13M |
| September 23, 2025 | 114.83 | 112.74 | 112.74 | 114.91 | 112.66 | 1.24M |
| September 22, 2025 | 118.53 | 114.82 | 114.82 | 118.55 | 114.4 | 1.8M |
| September 19, 2025 | 118.58 | 118.9 | 118.9 | 119.58 | 117.91 | 2.58M |
| September 18, 2025 | 118.11 | 117.88 | 117.88 | 118.81 | 117.59 | 740,345 |
| September 17, 2025 | 117.71 | 118.12 | 118.12 | 118.91 | 117.55 | 1.56M |
| September 16, 2025 | 116.47 | 117.49 | 117.49 | 117.68 | 116.12 | 1.2M |
| September 15, 2025 | 117.48 | 116.74 | 116.74 | 118.03 | 116.67 | 958,300 |
| September 12, 2025 | 118.15 | 117.15 | 117.15 | 118.23 | 116.97 | 949,227 |
| September 11, 2025 | 116.34 | 118.71 | 118.71 | 118.79 | 116.11 | 1.34M |
| September 10, 2025 | 116.05 | 116.19 | 116.19 | 116.87 | 116.03 | 1.42M |
| September 09, 2025 | 115.47 | 116.3 | 116.3 | 116.32 | 115.04 | 703,200 |
| September 08, 2025 | 115.13 | 115.59 | 115.59 | 115.76 | 113.69 | 1.05M |
| September 05, 2025 | 115.88 | 115.05 | 115.05 | 116.24 | 114.19 | 1.03M |
| September 04, 2025 | 114.52 | 116.03 | 116.03 | 116.27 | 114.29 | 643,700 |
| September 03, 2025 | 115.66 | 114.71 | 114.71 | 115.92 | 114.18 | 973,900 |
| September 02, 2025 | 113.83 | 115.66 | 115.66 | 116.64 | 113.05 | 1.66M |
| August 29, 2025 | 114.76 | 114.54 | 114.54 | 114.76 | 113.83 | 805,743 |
| August 28, 2025 | 115.7 | 114.63 | 114.63 | 115.7 | 114.1 | 790,800 |
| August 27, 2025 | 115.51 | 115.7 | 115.7 | 116.66 | 115.34 | 646,807 |
| August 26, 2025 | 115.23 | 115.78 | 115.78 | 116.04 | 115.23 | 590,822 |
| August 25, 2025 | 116.08 | 115.05 | 115.05 | 116.91 | 114.96 | 621,700 |
| August 22, 2025 | 116.56 | 116.37 | 116.37 | 117.47 | 115.69 | 484,748 |
| August 21, 2025 | 114.9 | 115.69 | 115.69 | 115.79 | 114.5 | 490,549 |
| August 20, 2025 | 115.53 | 115.14 | 115.14 | 115.53 | 113.85 | 643,291 |
| August 19, 2025 | 115.16 | 114.88 | 114.88 | 116.17 | 114.63 | 595,400 |
| August 18, 2025 | 115.61 | 115.37 | 115.37 | 115.69 | 114.8 | 1.41M |
| August 15, 2025 | 117.9 | 114.9 | 114.9 | 117.9 | 114.72 | 1.22M |
| August 14, 2025 | 117.81 | 117.43 | 117.43 | 118.07 | 116.82 | 1.02M |
| August 13, 2025 | 117.06 | 118.02 | 118.02 | 118.23 | 116.32 | 1.66M |
| August 12, 2025 | 117.2 | 116.61 | 116.61 | 117.39 | 114.85 | 1.62M |
| August 11, 2025 | 115 | 117.33 | 117.33 | 117.76 | 114.11 | 1.68M |
| August 08, 2025 | 111.42 | 114.11 | 114.11 | 114.45 | 110.69 | 1.83M |
| August 07, 2025 | 111.22 | 111.01 | 111.01 | 113.37 | 109.16 | 2.02M |
| August 06, 2025 | 110.06 | 108.78 | 108.78 | 110.11 | 107.9 | 1.52M |
| August 05, 2025 | 110 | 109.58 | 109.58 | 110.49 | 109.44 | 727,715 |
| August 04, 2025 | 108.58 | 109.83 | 109.83 | 110.41 | 108.49 | 538,046 |
| August 01, 2025 | 107.63 | 108.26 | 108.26 | 108.37 | 106.66 | 636,140 |
| July 31, 2025 | 108.64 | 108.26 | 108.26 | 109.17 | 108.01 | 933,732 |
| July 30, 2025 | 108.38 | 108.55 | 108.55 | 109.21 | 108 | 784,448 |
| July 29, 2025 | 108.79 | 108.5 | 108.5 | 109.11 | 107.99 | 874,675 |
| July 28, 2025 | 109.41 | 108.48 | 108.48 | 109.41 | 108.39 | 615,217 |
| July 25, 2025 | 108.79 | 109.09 | 109.09 | 109.3 | 108.39 | 430,200 |
| July 24, 2025 | 108.57 | 108.68 | 108.68 | 109.01 | 107.91 | 521,400 |
| July 23, 2025 | 107.47 | 108.45 | 108.45 | 108.84 | 106.96 | 891,505 |
| July 22, 2025 | 107.91 | 107.32 | 107.32 | 108.16 | 106.7 | 1.11M |
| July 21, 2025 | 110.16 | 107.91 | 107.91 | 110.16 | 107.87 | 656,205 |
| July 18, 2025 | 110.54 | 110.03 | 110.03 | 111.71 | 109.73 | 1.04M |
| July 17, 2025 | 108.82 | 110.35 | 110.35 | 110.41 | 108.82 | 759,714 |
| July 16, 2025 | 107.89 | 109.31 | 109.31 | 109.42 | 107.12 | 1.1M |
| July 15, 2025 | 109.91 | 107.78 | 107.78 | 109.91 | 107.77 | 1.03M |
| July 14, 2025 | 107.98 | 109.66 | 109.66 | 111.07 | 107.98 | 1.23M |
| July 11, 2025 | 107.45 | 108.16 | 108.16 | 108.83 | 106.87 | 1.02M |
| July 10, 2025 | 105.75 | 107.69 | 107.69 | 108.08 | 105.75 | 743,710 |
| July 09, 2025 | 104.83 | 105.84 | 105.84 | 105.9 | 104.18 | 592,441 |
| July 08, 2025 | 105.69 | 104.7 | 104.7 | 105.96 | 103.56 | 938,636 |
| July 07, 2025 | 105.74 | 105.59 | 105.59 | 105.97 | 104.89 | 1.17M |
| July 03, 2025 | 105.46 | 105.61 | 105.61 | 105.84 | 104.82 | 673,403 |