118.36
+3.18(+2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 113.8 | 115.18 | 115.18 | 120.28 | 113.6 | 869,820 |
| October 06, 2025 | 116.67 | 113.93 | 113.93 | 117.06 | 112.75 | 1.48M |
| October 03, 2025 | 115.86 | 115.69 | 115.69 | 119.78 | 115.1 | 757,400 |
| October 02, 2025 | 115 | 116.07 | 116.07 | 117.15 | 112.25 | 570,150 |
| October 01, 2025 | 111.32 | 114.89 | 114.89 | 114.89 | 110.05 | 607,248 |
| September 30, 2025 | 112.39 | 112.2 | 112.2 | 112.69 | 109.77 | 749,700 |
| September 29, 2025 | 115.05 | 112.64 | 112.64 | 115.9 | 111.6 | 619,705 |
| September 26, 2025 | 114.12 | 113.87 | 113.87 | 114.91 | 112.1 | 557,272 |
| September 25, 2025 | 114.01 | 113.9 | 113.9 | 114.95 | 111.05 | 821,253 |
| September 24, 2025 | 120.3 | 117.43 | 117.43 | 121.62 | 116.19 | 637,800 |
| September 23, 2025 | 127.01 | 120.53 | 120.53 | 128.74 | 119.81 | 1M |
| September 22, 2025 | 122.5 | 125.15 | 125.15 | 127.43 | 122 | 839,300 |
| September 19, 2025 | 121.53 | 122.29 | 122.29 | 125.57 | 120.67 | 2.1M |
| September 18, 2025 | 119.4 | 121.1 | 121.1 | 122.05 | 114.91 | 1.02M |
| September 17, 2025 | 119.15 | 119.81 | 119.81 | 121 | 117.7 | 753,598 |
| September 16, 2025 | 115.25 | 119.15 | 119.15 | 119.5 | 115.17 | 703,558 |
| September 15, 2025 | 114.84 | 114.29 | 114.29 | 117.24 | 113.84 | 676,501 |
| September 12, 2025 | 115.38 | 114.57 | 114.57 | 116.4 | 112.5 | 792,463 |
| September 11, 2025 | 108.24 | 116.99 | 116.99 | 119.36 | 108 | 1.49M |
| September 10, 2025 | 108.5 | 107.79 | 107.79 | 109.15 | 105 | 1.04M |
| September 09, 2025 | 113.95 | 108.28 | 108.28 | 117.96 | 106.54 | 2.09M |
| September 08, 2025 | 104.35 | 105.58 | 105.58 | 108.12 | 103.65 | 1.32M |
| September 05, 2025 | 104.12 | 104.01 | 104.01 | 105.75 | 101 | 997,300 |
| September 04, 2025 | 105.57 | 104.05 | 104.05 | 106.05 | 101.86 | 1.35M |
| September 03, 2025 | 111.73 | 106.94 | 106.94 | 112.15 | 106.45 | 1.37M |
| September 02, 2025 | 112 | 111.55 | 111.55 | 113.68 | 109.59 | 1.01M |
| August 29, 2025 | 116.58 | 114.96 | 114.96 | 117.05 | 112.82 | 666,538 |
| August 28, 2025 | 118.38 | 116.73 | 116.73 | 118.47 | 114.56 | 522,676 |
| August 27, 2025 | 115.19 | 117.38 | 117.38 | 118.81 | 114.56 | 664,042 |
| August 26, 2025 | 115.37 | 115.18 | 115.18 | 116.65 | 113.9 | 686,300 |
| August 25, 2025 | 120.5 | 114.97 | 114.97 | 122.85 | 114.72 | 905,906 |
| August 22, 2025 | 118.37 | 119.85 | 119.85 | 121.79 | 117.17 | 1.03M |
| August 21, 2025 | 120.71 | 118.81 | 118.81 | 121.76 | 117.43 | 697,035 |
| August 20, 2025 | 121.59 | 121.88 | 121.88 | 122.77 | 118.25 | 834,645 |
| August 19, 2025 | 125.55 | 122.68 | 122.68 | 127.48 | 122.17 | 661,343 |
| August 18, 2025 | 127.72 | 125.65 | 125.65 | 129.01 | 124.68 | 563,892 |
| August 15, 2025 | 129.58 | 127.55 | 127.55 | 130.02 | 126.23 | 601,765 |
| August 14, 2025 | 129.5 | 129.74 | 129.74 | 131.99 | 126.78 | 876,387 |
| August 13, 2025 | 132.09 | 132.04 | 132.04 | 133.54 | 127.7 | 996,422 |
| August 12, 2025 | 128.53 | 131.13 | 131.13 | 133 | 125.89 | 1.24M |
| August 11, 2025 | 125.97 | 127.26 | 127.26 | 133.18 | 125 | 2.08M |
| August 08, 2025 | 115.5 | 114.5 | 114.5 | 118.68 | 114.3 | 760,500 |
| August 07, 2025 | 120.18 | 116.05 | 116.05 | 120.33 | 114.33 | 872,329 |
| August 06, 2025 | 124.91 | 118.8 | 118.8 | 124.91 | 116.58 | 1.17M |
| August 05, 2025 | 128.5 | 125.74 | 125.74 | 128.75 | 122.63 | 1.11M |
| August 04, 2025 | 125.51 | 128.5 | 128.5 | 131.85 | 123.1 | 1.9M |
| August 01, 2025 | 117.91 | 120.55 | 120.55 | 122.76 | 114.28 | 1.78M |
| July 31, 2025 | 123.61 | 118.97 | 118.97 | 124.5 | 111.3 | 3.86M |
| July 30, 2025 | 106.14 | 107.7 | 107.7 | 109.9 | 105.9 | 2.16M |
| July 29, 2025 | 105.9 | 104.83 | 104.83 | 106.9 | 104.71 | 1.11M |
| July 28, 2025 | 109.35 | 105.24 | 105.24 | 110 | 105 | 885,800 |
| July 25, 2025 | 106.95 | 108.12 | 108.12 | 108.66 | 105.06 | 652,874 |
| July 24, 2025 | 111 | 106.79 | 106.79 | 112.25 | 105.9 | 988,352 |
| July 23, 2025 | 109.05 | 109.97 | 109.97 | 111.7 | 107.26 | 1.12M |
| July 22, 2025 | 102.56 | 105.6 | 105.6 | 107.08 | 98.89 | 1.82M |
| July 21, 2025 | 108.36 | 103.61 | 103.61 | 109.8 | 103.26 | 1.97M |
| July 18, 2025 | 113.91 | 109.88 | 109.88 | 114.63 | 109.66 | 790,010 |
| July 17, 2025 | 113.2 | 112.52 | 112.52 | 115.37 | 112.26 | 568,313 |
| July 16, 2025 | 117.37 | 113.32 | 113.32 | 118.37 | 113.04 | 715,738 |
| July 15, 2025 | 118.44 | 115.68 | 115.68 | 120.45 | 114.74 | 740,768 |