101.80
+0.18(+0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 102.15 | 101.8 | 101.8 | 103.18 | 101.5 | 201,800 |
September 25, 2025 | 102.49 | 101.62 | 101.62 | 102.49 | 100.56 | 242,300 |
September 24, 2025 | 103.18 | 102.91 | 102.91 | 103.99 | 102.65 | 338,312 |
September 23, 2025 | 103.31 | 103.1 | 103.1 | 104.92 | 102.64 | 285,500 |
September 22, 2025 | 103.72 | 103.12 | 103.12 | 103.95 | 102 | 246,435 |
September 19, 2025 | 105.29 | 104.24 | 104.24 | 106.18 | 102.83 | 803,800 |
September 18, 2025 | 104.05 | 104.52 | 104.52 | 104.82 | 103.47 | 297,500 |
September 17, 2025 | 104.61 | 103.63 | 103.63 | 106.51 | 103.5 | 352,259 |
September 16, 2025 | 105.27 | 104.13 | 104.13 | 105.52 | 103.03 | 385,355 |
September 15, 2025 | 106.93 | 104.51 | 104.51 | 108.43 | 104.42 | 399,300 |
September 12, 2025 | 108.83 | 107.66 | 107.66 | 109.88 | 107.4 | 401,811 |
September 11, 2025 | 108.85 | 109.33 | 109.33 | 109.51 | 106.81 | 301,433 |
September 10, 2025 | 107.65 | 108.14 | 108.14 | 110.28 | 107.65 | 354,608 |
September 09, 2025 | 109.42 | 107.85 | 107.85 | 109.42 | 107.15 | 548,108 |
September 08, 2025 | 119.46 | 109.42 | 109.42 | 119.79 | 108.98 | 763,200 |
September 05, 2025 | 120.6 | 119.22 | 119.22 | 122.15 | 118.37 | 333,580 |
September 04, 2025 | 122.84 | 120.5 | 120.5 | 123.67 | 120.04 | 330,600 |
September 03, 2025 | 119.52 | 122.49 | 122.49 | 123.35 | 119.52 | 492,913 |
September 02, 2025 | 119.82 | 120.18 | 120.18 | 121.25 | 117.49 | 364,248 |
August 29, 2025 | 122.53 | 121.4 | 121.4 | 123.41 | 120.32 | 232,772 |
August 28, 2025 | 123.27 | 122.5 | 122.5 | 123.63 | 121.13 | 244,034 |
August 27, 2025 | 122.52 | 122.59 | 122.59 | 123.9 | 121.14 | 330,900 |
August 26, 2025 | 121.87 | 123.72 | 123.72 | 123.94 | 121.55 | 463,905 |
August 25, 2025 | 118.12 | 121.38 | 121.38 | 123.77 | 118.12 | 651,850 |
August 22, 2025 | 115.19 | 119.08 | 119.08 | 119.99 | 114.73 | 493,526 |
August 21, 2025 | 113.46 | 114.47 | 114.47 | 114.73 | 112.2 | 282,300 |
August 20, 2025 | 115.84 | 113.44 | 113.44 | 115.97 | 113.11 | 251,700 |
August 19, 2025 | 116.83 | 116.16 | 116.16 | 118.51 | 116.06 | 188,700 |
August 18, 2025 | 116.17 | 117.44 | 117.44 | 118.37 | 116.07 | 201,328 |
August 15, 2025 | 117.46 | 116.5 | 116.5 | 118.18 | 115.44 | 241,926 |
August 14, 2025 | 117.35 | 116.67 | 116.67 | 118.27 | 115.79 | 207,479 |
August 13, 2025 | 117.66 | 118.61 | 118.61 | 119.43 | 116.76 | 306,643 |
August 12, 2025 | 111 | 117.28 | 117.28 | 117.61 | 111 | 321,889 |
August 11, 2025 | 110.27 | 109.6 | 109.6 | 111.01 | 109.06 | 246,500 |
August 08, 2025 | 112.47 | 110.81 | 110.81 | 112.47 | 110 | 233,400 |
August 07, 2025 | 112.91 | 111.78 | 111.78 | 113.43 | 110.3 | 195,807 |
August 06, 2025 | 109.7 | 112.34 | 112.34 | 112.72 | 108.74 | 274,734 |
August 05, 2025 | 110.71 | 109.21 | 109.21 | 111.77 | 107.24 | 308,447 |
August 04, 2025 | 110.5 | 109.69 | 109.69 | 110.6 | 109 | 298,415 |
August 01, 2025 | 113.13 | 109.11 | 109.11 | 113.23 | 108.19 | 415,164 |
July 31, 2025 | 116.39 | 115.96 | 115.96 | 117.61 | 115.1 | 307,000 |
July 30, 2025 | 117.47 | 116.66 | 116.66 | 118.22 | 115.92 | 432,059 |
July 29, 2025 | 119 | 116.63 | 116.63 | 119.44 | 116.1 | 452,000 |
July 28, 2025 | 114.29 | 117.52 | 117.52 | 119.13 | 113.71 | 782,909 |
July 25, 2025 | 111.4 | 112.3 | 112.3 | 114.25 | 108.23 | 993,683 |
July 24, 2025 | 112.23 | 111.17 | 111.17 | 113.17 | 109.57 | 636,600 |
July 23, 2025 | 113.8 | 113.46 | 113.46 | 114.47 | 113.06 | 384,587 |
July 22, 2025 | 112.1 | 112.59 | 112.59 | 113.64 | 110.85 | 292,000 |
July 21, 2025 | 113.5 | 112.44 | 112.44 | 113.74 | 112.32 | 247,600 |
July 18, 2025 | 115.1 | 113.15 | 113.15 | 115.1 | 112.13 | 416,900 |
July 17, 2025 | 111.64 | 114.51 | 114.51 | 114.94 | 111.64 | 561,752 |
July 16, 2025 | 112.57 | 111.03 | 111.03 | 113.14 | 109.34 | 371,300 |
July 15, 2025 | 112.73 | 111.26 | 111.26 | 113 | 110.82 | 242,921 |
July 14, 2025 | 111.79 | 112.75 | 112.75 | 113 | 110.05 | 288,909 |
July 11, 2025 | 112.82 | 111.76 | 111.76 | 112.86 | 110 | 339,844 |
July 10, 2025 | 109.92 | 113.61 | 113.61 | 115.4 | 109.74 | 525,719 |
July 09, 2025 | 107.62 | 106.86 | 106.86 | 108.99 | 105.97 | 286,600 |
July 08, 2025 | 108.31 | 106.68 | 106.68 | 110.2 | 106.46 | 349,600 |
July 07, 2025 | 107.16 | 107.46 | 107.46 | 109.08 | 106.35 | 354,461 |
July 03, 2025 | 105.79 | 107.78 | 107.78 | 108.48 | 105.38 | 242,900 |