99.37
+1.65(+1.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 97.42 | 99.37 | 99.37 | 99.83 | 97.42 | 483,780 |
September 29, 2025 | 98.39 | 97.72 | 97.72 | 98.39 | 96.9 | 546,300 |
September 26, 2025 | 97.2 | 97.67 | 97.67 | 98.56 | 95.3 | 438,021 |
September 25, 2025 | 99.5 | 97.2 | 97.2 | 100.21 | 95.34 | 603,864 |
September 24, 2025 | 98.56 | 100.01 | 100.01 | 100.32 | 98.11 | 560,600 |
September 23, 2025 | 101.81 | 98.59 | 98.59 | 103.15 | 98.48 | 664,300 |
September 22, 2025 | 103.63 | 101.45 | 101.45 | 103.79 | 101.39 | 655,818 |
September 19, 2025 | 103.26 | 103.87 | 103.87 | 104 | 102.14 | 1.08M |
September 18, 2025 | 102.79 | 102.48 | 102.48 | 103.03 | 101.31 | 442,700 |
September 17, 2025 | 103.13 | 102.79 | 102.79 | 104.35 | 102.26 | 485,600 |
September 16, 2025 | 103.41 | 103.12 | 103.12 | 103.94 | 101.96 | 421,428 |
September 15, 2025 | 105.47 | 103.93 | 103.93 | 106.01 | 103.35 | 530,700 |
September 12, 2025 | 106.44 | 106.42 | 106.42 | 107.43 | 106.31 | 433,800 |
September 11, 2025 | 103.3 | 106.37 | 106.37 | 106.67 | 103.29 | 541,052 |
September 10, 2025 | 102.81 | 103.11 | 103.11 | 104.22 | 101.78 | 604,100 |
September 09, 2025 | 102.82 | 102.78 | 102.78 | 103.55 | 101.73 | 702,340 |
September 08, 2025 | 103.86 | 102.6 | 102.6 | 103.86 | 101.43 | 863,400 |
September 05, 2025 | 107.65 | 104.93 | 104.93 | 108.35 | 104.12 | 993,353 |
September 04, 2025 | 103.25 | 106.22 | 106.22 | 109.5 | 102 | 1.36M |
September 03, 2025 | 117.95 | 114.11 | 114.11 | 118.64 | 113.72 | 828,800 |
September 02, 2025 | 117.34 | 118.27 | 118.27 | 118.39 | 116.96 | 571,440 |
August 29, 2025 | 117.26 | 117.7 | 117.7 | 118.74 | 116.18 | 490,200 |
August 28, 2025 | 118.97 | 117.84 | 117.84 | 119.14 | 116.62 | 284,233 |
August 27, 2025 | 119.31 | 119.34 | 119.34 | 120.14 | 118.89 | 418,641 |
August 26, 2025 | 118.81 | 119.58 | 119.58 | 120.61 | 118.03 | 461,231 |
August 25, 2025 | 118.65 | 118.7 | 118.7 | 119.77 | 118.21 | 300,300 |
August 22, 2025 | 118.83 | 119.19 | 119.19 | 121.04 | 117.47 | 288,008 |
August 21, 2025 | 116.89 | 118.22 | 118.22 | 118.72 | 116.89 | 258,100 |
August 20, 2025 | 117.25 | 117.79 | 117.79 | 118.18 | 116.2 | 245,844 |
August 19, 2025 | 117.6 | 116.9 | 116.9 | 118.98 | 116.74 | 284,700 |
August 18, 2025 | 118.33 | 117.28 | 117.18 | 118.58 | 117.15 | 218,397 |
August 15, 2025 | 117 | 117.63 | 117.63 | 117.75 | 116.5 | 239,049 |
August 14, 2025 | 120.1 | 117.31 | 117.31 | 121.05 | 117.02 | 350,102 |
August 13, 2025 | 117 | 120.6 | 120.6 | 120.78 | 116.93 | 415,829 |
August 12, 2025 | 116.05 | 117.23 | 117.23 | 117.4 | 114.63 | 309,190 |
August 11, 2025 | 116.67 | 115.87 | 115.87 | 118.5 | 115.41 | 245,812 |
August 08, 2025 | 115.69 | 116.66 | 116.66 | 117.56 | 114.39 | 395,000 |
August 07, 2025 | 115.46 | 116.14 | 116.14 | 116.85 | 114.26 | 287,010 |
August 06, 2025 | 114.84 | 115.14 | 115.14 | 115.55 | 112.94 | 372,125 |
August 05, 2025 | 113.04 | 115.18 | 115.18 | 116.77 | 113.04 | 451,214 |
August 04, 2025 | 111 | 113.21 | 113.21 | 113.25 | 110.49 | 294,001 |
August 01, 2025 | 112 | 110.73 | 110.73 | 112.03 | 109.84 | 534,100 |
July 31, 2025 | 112.01 | 111.48 | 111.48 | 113.02 | 110.37 | 431,000 |
July 30, 2025 | 113.04 | 112.33 | 112.33 | 113.98 | 111.53 | 305,894 |
July 29, 2025 | 113.96 | 113.66 | 113.66 | 114.24 | 112.87 | 272,700 |
July 28, 2025 | 114.91 | 113.24 | 113.24 | 114.91 | 112.09 | 306,425 |
July 25, 2025 | 115.31 | 114.81 | 114.81 | 116.7 | 113.75 | 313,100 |
July 24, 2025 | 115.97 | 114.99 | 114.99 | 116.53 | 114.47 | 373,000 |
July 23, 2025 | 115.28 | 116.06 | 116.06 | 118.23 | 113.3 | 454,262 |
July 22, 2025 | 112.93 | 114.57 | 114.57 | 115 | 111.83 | 475,034 |
July 21, 2025 | 113.64 | 112.54 | 112.54 | 114.28 | 112.51 | 290,736 |
July 18, 2025 | 114.55 | 113.42 | 113.42 | 114.55 | 112.99 | 240,819 |
July 17, 2025 | 111.92 | 113.58 | 113.58 | 114 | 110 | 413,300 |
July 16, 2025 | 111.39 | 111.85 | 111.85 | 112.79 | 110.19 | 548,200 |
July 15, 2025 | 113.93 | 111.49 | 111.49 | 114.75 | 111.44 | 502,500 |
July 14, 2025 | 112.52 | 113.76 | 113.76 | 114.63 | 112 | 397,000 |
July 11, 2025 | 116.19 | 113.21 | 113.21 | 116.45 | 111.46 | 771,400 |
July 10, 2025 | 116.31 | 116.33 | 116.33 | 118.79 | 115.37 | 437,367 |
July 09, 2025 | 118.15 | 116.33 | 116.33 | 118.15 | 114.53 | 480,600 |
July 08, 2025 | 116.81 | 117.16 | 117.16 | 118.04 | 115 | 608,400 |