93.36
+0.355(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 96.97 | 95.48 | 95.48 | 97.22 | 94.95 | 527,515 |
September 25, 2025 | 99.33 | 96.72 | 96.72 | 99.51 | 96.34 | 412,600 |
September 24, 2025 | 100.55 | 99.14 | 99.14 | 101.13 | 98.85 | 481,352 |
September 23, 2025 | 101.45 | 100.43 | 100.43 | 101.88 | 99.75 | 357,813 |
September 22, 2025 | 102.94 | 101.55 | 101.55 | 102.94 | 100.18 | 405,633 |
September 19, 2025 | 103.62 | 102.94 | 102.94 | 104.24 | 102.37 | 1.02M |
September 18, 2025 | 100.65 | 103.14 | 103.14 | 103.9 | 100.47 | 453,200 |
September 17, 2025 | 101.23 | 100.83 | 100.83 | 102.27 | 100.03 | 414,036 |
September 16, 2025 | 103.08 | 100.91 | 100.91 | 103.27 | 100.34 | 504,344 |
September 15, 2025 | 106.34 | 102.99 | 102.99 | 106.55 | 102.96 | 448,021 |
September 12, 2025 | 106.23 | 106.42 | 106.42 | 107.03 | 105.6 | 637,000 |
September 11, 2025 | 106.76 | 107.53 | 107.53 | 109.19 | 106.37 | 567,800 |
September 10, 2025 | 111.15 | 106.19 | 106.19 | 111.47 | 96.64 | 1.55M |
September 09, 2025 | 112.43 | 111.31 | 111.31 | 112.89 | 109.71 | 222,519 |
September 08, 2025 | 112.94 | 113.21 | 113.21 | 113.86 | 112.01 | 310,712 |
September 05, 2025 | 113.74 | 112.84 | 112.84 | 114.33 | 110.86 | 272,100 |
September 04, 2025 | 113.71 | 112.83 | 112.83 | 113.87 | 112.06 | 350,633 |
September 03, 2025 | 111.36 | 113.14 | 113.14 | 113.45 | 110.84 | 338,315 |
September 02, 2025 | 112.24 | 111.96 | 111.96 | 113.24 | 111.75 | 232,000 |
August 29, 2025 | 115.21 | 113.46 | 113.46 | 115.21 | 112.25 | 271,600 |
August 28, 2025 | 114.02 | 114.8 | 114.8 | 114.9 | 112.72 | 272,000 |
August 27, 2025 | 112.77 | 113.54 | 113.54 | 113.71 | 112.08 | 694,500 |
August 26, 2025 | 112.95 | 112.8 | 112.8 | 114.16 | 112.28 | 375,200 |
August 25, 2025 | 114.8 | 113.13 | 113.13 | 114.99 | 113.12 | 287,826 |
August 22, 2025 | 114.59 | 114.71 | 114.71 | 116.66 | 114.21 | 390,136 |
August 21, 2025 | 113.65 | 114.37 | 114.37 | 115.4 | 112.91 | 1.79M |
August 20, 2025 | 112.84 | 113.63 | 113.63 | 114.68 | 112.06 | 921,519 |
August 19, 2025 | 116.42 | 113.83 | 113.83 | 116.76 | 113.54 | 288,209 |
August 18, 2025 | 118.14 | 116.19 | 116.19 | 119.66 | 116.01 | 486,039 |
August 15, 2025 | 115.77 | 118.25 | 118.25 | 118.43 | 114.97 | 779,821 |
August 14, 2025 | 120.07 | 115.55 | 115.55 | 121.54 | 112.67 | 819,027 |
August 13, 2025 | 119.36 | 120.77 | 120.77 | 121.18 | 118.62 | 475,015 |
August 12, 2025 | 115.58 | 118.3 | 118.3 | 118.48 | 115.34 | 354,625 |
August 11, 2025 | 116.94 | 116 | 116 | 118.62 | 115.3 | 502,100 |
August 08, 2025 | 115.8 | 116.62 | 116.62 | 116.86 | 115.06 | 291,123 |
August 07, 2025 | 115.56 | 115.52 | 115.52 | 116.22 | 114.6 | 454,900 |
August 06, 2025 | 114.18 | 115.01 | 115.01 | 115.4 | 113.16 | 283,451 |
August 05, 2025 | 113.53 | 114.29 | 114.29 | 114.42 | 113.3 | 288,100 |
August 04, 2025 | 111.67 | 113.4 | 113.4 | 113.41 | 111.67 | 277,919 |
August 01, 2025 | 111.71 | 111.71 | 111.3 | 112.8 | 110.62 | 488,600 |
July 31, 2025 | 111.3 | 112.29 | 111.88 | 113.35 | 111.28 | 388,000 |
July 30, 2025 | 111.45 | 111.61 | 111.2 | 112.7 | 111.29 | 355,000 |
July 29, 2025 | 113.98 | 111.4 | 110.99 | 113.98 | 111.16 | 350,354 |
July 28, 2025 | 112.53 | 112.93 | 112.52 | 114.45 | 111.51 | 490,100 |
July 25, 2025 | 102.51 | 113.29 | 112.87 | 114.59 | 101.21 | 991,509 |
July 24, 2025 | 107.5 | 110 | 109.6 | 110.29 | 107.27 | 679,100 |
July 23, 2025 | 108.03 | 108.26 | 107.86 | 109.44 | 106.9 | 431,800 |
July 22, 2025 | 107.54 | 107.84 | 107.44 | 108.5 | 106.52 | 445,111 |
July 21, 2025 | 109.68 | 108.32 | 107.92 | 109.68 | 107.65 | 370,300 |
July 18, 2025 | 110.02 | 109.09 | 108.69 | 110.02 | 108.43 | 311,700 |
July 17, 2025 | 109.32 | 109.52 | 109.12 | 110.55 | 109.17 | 426,700 |
July 16, 2025 | 108.23 | 109.45 | 109.05 | 109.49 | 107.25 | 360,427 |
July 15, 2025 | 109.69 | 108.28 | 108.28 | 110 | 107.94 | 329,337 |
July 14, 2025 | 108.49 | 109.46 | 109.46 | 109.54 | 108.29 | 251,700 |
July 11, 2025 | 108.17 | 108.63 | 108.63 | 109.32 | 107.68 | 266,515 |
July 10, 2025 | 109.11 | 109.25 | 109.25 | 110.7 | 108.42 | 491,718 |
July 09, 2025 | 108 | 108.75 | 108.75 | 108.87 | 106.99 | 393,848 |
July 08, 2025 | 107.85 | 108.38 | 108.38 | 109.01 | 106.56 | 352,344 |
July 07, 2025 | 107.38 | 107.23 | 107.23 | 107.83 | 106.18 | 475,121 |
July 03, 2025 | 106.09 | 107.9 | 107.9 | 108.22 | 105.16 | 451,000 |