122.17
+3.285(+2.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 120.6 | 121.22 | 121.22 | 122 | 117.91 | 2,254 |
September 25, 2025 | 119.38 | 118.89 | 118.89 | 119.38 | 118.32 | 1,985 |
September 24, 2025 | 117.02 | 116.27 | 116.27 | 118.05 | 115.75 | 371 |
September 23, 2025 | 113.96 | 116.62 | 116.62 | 117.22 | 113.96 | 662 |
September 22, 2025 | 110.78 | 112.72 | 112.72 | 113.54 | 110.78 | 1,808 |
September 19, 2025 | 110.53 | 109.4 | 109.4 | 110.53 | 109.4 | 0 |
September 18, 2025 | 110.53 | 111.33 | 111.33 | 111.33 | 109.45 | 0 |
September 17, 2025 | 111.82 | 111.01 | 111.01 | 111.82 | 110.35 | 107 |
September 16, 2025 | 112.3 | 112.3 | 112.3 | 112.3 | 112.3 | 0 |
September 15, 2025 | 115.12 | 112.94 | 112.94 | 115.12 | 112.4 | 509 |
September 12, 2025 | 115.68 | 115.13 | 115.13 | 117.96 | 115.13 | 423 |
September 11, 2025 | 112.11 | 113.81 | 113.81 | 114.5 | 111.82 | 2,612 |
September 10, 2025 | 109.91 | 112.92 | 112.92 | 113.3 | 109.91 | 1,250 |
September 09, 2025 | 109 | 107.49 | 107.49 | 109 | 107.49 | 345 |
September 08, 2025 | 107.76 | 108.4 | 108.4 | 109.24 | 107.76 | 624 |
September 05, 2025 | 108.5 | 106.39 | 106 | 108.5 | 104.78 | 636 |
September 04, 2025 | 108.61 | 107.83 | 107.83 | 110.02 | 107.83 | 1,496 |
September 03, 2025 | 108.3 | 110.47 | 110.47 | 111.08 | 108.28 | 878 |
September 02, 2025 | 109.02 | 108.76 | 108.76 | 109.02 | 105.86 | 1,700 |
September 01, 2025 | 106.72 | 108.41 | 108.41 | 108.85 | 106.7 | 2,797 |
August 29, 2025 | 105.79 | 105.02 | 105.02 | 105.79 | 104.34 | 38 |
August 28, 2025 | 104.57 | 105.3 | 105.3 | 105.96 | 104.57 | 0 |
August 27, 2025 | 105.38 | 103.67 | 103.67 | 105.38 | 103.49 | 548 |
August 26, 2025 | 104.9 | 104.04 | 104.04 | 104.92 | 103.4 | 668 |
August 22, 2025 | 106.62 | 107.8 | 107.8 | 108.24 | 105.87 | 121 |
August 21, 2025 | 105.19 | 105.22 | 105.22 | 106.23 | 105 | 94 |
August 20, 2025 | 106.56 | 105.9 | 105.9 | 106.61 | 105.15 | 110 |
August 19, 2025 | 107.15 | 106.13 | 106.13 | 107.82 | 106.13 | 0 |
August 18, 2025 | 106.85 | 107.74 | 107.74 | 107.91 | 105.92 | 0 |
August 15, 2025 | 109.71 | 107 | 107 | 109.71 | 106.69 | 6 |
August 14, 2025 | 109.12 | 109.61 | 109.61 | 109.61 | 109.12 | 0 |
August 13, 2025 | 109.21 | 107.7 | 107.7 | 109.21 | 107.18 | 71 |
August 12, 2025 | 110.99 | 108.56 | 108.56 | 110.99 | 107.21 | 458 |
August 11, 2025 | 108 | 109.97 | 109.97 | 109.97 | 107.5 | 37 |
August 08, 2025 | 110.65 | 108.8 | 108.8 | 110.7 | 107.55 | 1,273 |
August 07, 2025 | 109.74 | 110.05 | 110.05 | 110.72 | 109.74 | 701 |
August 06, 2025 | 111.1 | 109.04 | 109.04 | 111.1 | 108.89 | 93 |
August 05, 2025 | 114.04 | 113.93 | 113.93 | 114.2 | 113.93 | 0 |
August 04, 2025 | 117.18 | 113.56 | 113.56 | 117.18 | 112.51 | 200 |
August 01, 2025 | 115.33 | 115.1 | 115.1 | 115.54 | 112.5 | 59 |
July 31, 2025 | 116.34 | 114.33 | 114.33 | 117.05 | 114.24 | 28 |
July 30, 2025 | 120.47 | 117.53 | 117.53 | 120.47 | 117.53 | 234 |
July 29, 2025 | 118.38 | 118.26 | 118.26 | 118.38 | 115.88 | 720 |
July 28, 2025 | 118.73 | 119.1 | 119.1 | 120 | 117.95 | 540 |
July 25, 2025 | 117.78 | 115.92 | 115.92 | 118.14 | 115.51 | 1,436 |
July 24, 2025 | 120.85 | 119.43 | 119.43 | 122.38 | 119.43 | 29 |
July 23, 2025 | 123.25 | 122.96 | 122.96 | 123.94 | 122.3 | 63 |
July 22, 2025 | 119.65 | 122.04 | 122.04 | 122.04 | 118.55 | 246 |
July 21, 2025 | 120.87 | 120.71 | 120.71 | 123.1 | 119.74 | 208 |
July 18, 2025 | 124.06 | 121.79 | 121.79 | 127.73 | 121.79 | 249 |
July 17, 2025 | 116.28 | 120.44 | 120.44 | 120.44 | 116.28 | 66 |
July 16, 2025 | 113.9 | 118.22 | 118.22 | 118.22 | 113.25 | 455 |
July 15, 2025 | 112.34 | 114.59 | 114.59 | 116.44 | 112.34 | 285 |
July 14, 2025 | 116.37 | 114.62 | 114.62 | 118.12 | 113.39 | 1,312 |
July 11, 2025 | 109.91 | 114.74 | 114.74 | 115 | 109.91 | 1,344 |
July 10, 2025 | 107.91 | 109.55 | 109.55 | 109.66 | 106.21 | 2,682 |
July 09, 2025 | 106.46 | 105.34 | 105.34 | 106.5 | 103.04 | 4,783 |
July 08, 2025 | 107.74 | 105.3 | 105.3 | 107.74 | 105.3 | 0 |
July 07, 2025 | 105.75 | 105.55 | 105.55 | 107.18 | 105.55 | 265 |
July 04, 2025 | 109.24 | 107.83 | 107.83 | 109.24 | 107.83 | 40 |