115.75
+0.9619(+0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 115.03 | 115.75 | 115.75 | 115.75 | 114.96 | 13,588 |
September 25, 2025 | 114.75 | 114.79 | 114.79 | 115.08 | 114.41 | 13,119 |
September 24, 2025 | 116.01 | 115.41 | 115.41 | 116.01 | 115.23 | 11,300 |
September 23, 2025 | 116.61 | 115.71 | 115.71 | 116.61 | 115.51 | 16,837 |
September 22, 2025 | 115.68 | 116.53 | 116.53 | 116.55 | 115.61 | 28,349 |
September 19, 2025 | 115.66 | 115.94 | 115.94 | 116.03 | 115.44 | 19,128 |
September 18, 2025 | 115.44 | 115.5 | 115.5 | 115.76 | 115.19 | 18,400 |
September 17, 2025 | 114.67 | 114.6 | 114.6 | 115.11 | 113.81 | 23,024 |
September 16, 2025 | 115.16 | 114.87 | 114.87 | 115.2 | 114.65 | 6,838 |
September 15, 2025 | 115.2 | 115.38 | 115.38 | 115.41 | 115.16 | 9,771 |
September 12, 2025 | 114.63 | 114.81 | 114.81 | 114.96 | 114.63 | 13,700 |
September 11, 2025 | 113.99 | 114.75 | 114.75 | 114.77 | 113.85 | 17,800 |
September 10, 2025 | 113.97 | 113.54 | 113.54 | 113.97 | 113.22 | 10,100 |
September 09, 2025 | 113 | 113.37 | 113.37 | 113.37 | 112.63 | 20,010 |
September 08, 2025 | 113.04 | 112.95 | 112.95 | 113.04 | 112.85 | 7,003 |
September 05, 2025 | 113.45 | 112.67 | 112.67 | 113.45 | 112.42 | 12,622 |
September 04, 2025 | 112.64 | 113.46 | 113.46 | 113.47 | 112.41 | 9,700 |
September 03, 2025 | 112.69 | 112.74 | 112.74 | 112.74 | 112.33 | 3,400 |
September 02, 2025 | 111.78 | 112.06 | 112.06 | 112.06 | 111.05 | 2,800 |
August 29, 2025 | 113.26 | 112.87 | 112.87 | 113.28 | 112.76 | 8,439 |
August 28, 2025 | 113.6 | 113.75 | 113.75 | 113.8 | 113.28 | 11,337 |
August 27, 2025 | 113.24 | 113.65 | 113.65 | 113.7 | 113.24 | 22,500 |
August 26, 2025 | 113.04 | 113.37 | 113.37 | 113.37 | 112.89 | 6,800 |
August 25, 2025 | 113.35 | 112.98 | 112.98 | 113.5 | 112.98 | 10,000 |
August 22, 2025 | 111.74 | 113.34 | 113.34 | 113.49 | 111.74 | 10,200 |
August 21, 2025 | 111.88 | 111.54 | 111.54 | 112 | 111.45 | 6,600 |
August 20, 2025 | 111.93 | 111.88 | 111.88 | 112 | 111.03 | 6,900 |
August 19, 2025 | 112.72 | 112.11 | 112.11 | 113 | 111.99 | 43,100 |
August 18, 2025 | 112.8 | 112.68 | 112.68 | 112.83 | 112.56 | 7,711 |
August 15, 2025 | 113.08 | 112.58 | 112.58 | 113.08 | 112.55 | 7,879 |
August 14, 2025 | 112.55 | 112.92 | 112.92 | 112.94 | 112.47 | 26,200 |
August 13, 2025 | 112.98 | 112.98 | 112.98 | 113 | 112.63 | 13,900 |
August 12, 2025 | 111.75 | 112.57 | 112.57 | 112.57 | 111.75 | 779,010 |
August 11, 2025 | 111.73 | 111.4 | 111.4 | 112.02 | 111.4 | 7,000 |
August 08, 2025 | 111.27 | 111.67 | 111.67 | 111.78 | 111.27 | 7,692 |
August 07, 2025 | 111.79 | 110.87 | 110.87 | 111.86 | 110.39 | 14,631 |
August 06, 2025 | 111.29 | 111.3 | 111.3 | 111.49 | 111.21 | 11,732 |
August 05, 2025 | 111.75 | 111.24 | 111.24 | 111.75 | 111.1 | 13,700 |
August 04, 2025 | 111.44 | 112.04 | 112.04 | 112.04 | 111.37 | 8,600 |
August 01, 2025 | 110.27 | 109.93 | 109.93 | 110.38 | 109.43 | 11,200 |
July 31, 2025 | 112.65 | 111.3 | 111.3 | 112.94 | 111.18 | 14,031 |
July 30, 2025 | 112.33 | 112.04 | 112.04 | 112.5 | 111.62 | 15,300 |
July 29, 2025 | 112.44 | 112.07 | 112.07 | 112.51 | 111.96 | 3,082 |
July 28, 2025 | 112.25 | 112.21 | 112.21 | 112.29 | 112.09 | 7,800 |
July 25, 2025 | 111.68 | 112.17 | 112.17 | 112.29 | 111.68 | 7,800 |
July 24, 2025 | 111.67 | 111.7 | 111.7 | 111.87 | 111.62 | 7,322 |
July 23, 2025 | 111.15 | 111.51 | 111.51 | 111.51 | 111.02 | 7,437 |
July 22, 2025 | 110.3 | 110.87 | 110.87 | 110.87 | 110.3 | 5,900 |
July 21, 2025 | 110.57 | 110.67 | 110.67 | 111.07 | 110.57 | 7,400 |
July 18, 2025 | 110.92 | 110.49 | 110.49 | 110.92 | 110.35 | 25,500 |
July 17, 2025 | 109.96 | 110.48 | 110.48 | 110.61 | 109.94 | 6,917 |
July 16, 2025 | 109.43 | 109.82 | 109.82 | 109.82 | 109.18 | 4,100 |
July 15, 2025 | 110.24 | 109.31 | 109.31 | 110.24 | 109.22 | 8,650 |
July 14, 2025 | 109.23 | 109.44 | 109.44 | 109.49 | 109.05 | 15,304 |
July 11, 2025 | 109.02 | 109.28 | 109.28 | 109.5 | 109.02 | 23,208 |
July 10, 2025 | 109.23 | 109.66 | 109.66 | 109.77 | 109.23 | 20,228 |
July 09, 2025 | 108.95 | 109.22 | 109.22 | 109.45 | 108.86 | 22,000 |
July 08, 2025 | 108.51 | 108.54 | 108.54 | 108.76 | 108.4 | 8,736 |
July 07, 2025 | 108.99 | 108.35 | 108.35 | 108.99 | 107.95 | 28,632 |
July 03, 2025 | 108.89 | 109.47 | 109.47 | 109.56 | 108.89 | 9,200 |