92.23
+0.43(+0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 91.86 | 92.23 | 92.23 | 92.75 | 91.73 | 279,800 |
September 25, 2025 | 92.49 | 91.8 | 91.8 | 94.44 | 91.16 | 243,569 |
September 24, 2025 | 94.02 | 93.11 | 93.11 | 94.68 | 92.75 | 252,000 |
September 23, 2025 | 95.14 | 94.44 | 94.44 | 96.22 | 93.78 | 353,600 |
September 22, 2025 | 95.14 | 95.19 | 95.19 | 95.6 | 94.63 | 422,037 |
September 19, 2025 | 97.89 | 95.32 | 95.32 | 97.89 | 95.14 | 1.49M |
September 18, 2025 | 97.49 | 98.2 | 98.2 | 99.1 | 97.01 | 338,100 |
September 17, 2025 | 98.85 | 97.12 | 97.12 | 101.06 | 96 | 400,500 |
September 16, 2025 | 99.1 | 98.31 | 98.31 | 99.78 | 97.7 | 269,400 |
September 15, 2025 | 98.98 | 99.29 | 99.29 | 100.87 | 98.22 | 328,915 |
September 12, 2025 | 101.41 | 98.68 | 98.68 | 101.83 | 98.54 | 231,609 |
September 11, 2025 | 100.06 | 102.4 | 102.4 | 102.69 | 100.06 | 403,256 |
September 10, 2025 | 100.03 | 99.72 | 99.72 | 100.77 | 99.29 | 229,800 |
September 09, 2025 | 101.85 | 100.42 | 100.42 | 101.85 | 99.55 | 315,000 |
September 08, 2025 | 103.66 | 102.6 | 102.6 | 103.66 | 101.23 | 289,451 |
September 05, 2025 | 103.16 | 103.79 | 103.79 | 105.57 | 102.54 | 234,418 |
September 04, 2025 | 99.2 | 102.64 | 102.64 | 102.74 | 98.99 | 293,402 |
September 03, 2025 | 99.83 | 98.42 | 98.42 | 100.28 | 97.89 | 386,711 |
September 02, 2025 | 99.82 | 100.17 | 100.17 | 100.46 | 99.39 | 328,007 |
August 29, 2025 | 102.07 | 100.97 | 100.97 | 103 | 100.34 | 271,216 |
August 28, 2025 | 103.28 | 102.07 | 101.72 | 103.6 | 100.76 | 400,045 |
August 27, 2025 | 104.38 | 103.29 | 103.29 | 105.14 | 103.21 | 314,787 |
August 26, 2025 | 105.9 | 104.96 | 104.96 | 106.47 | 104.69 | 342,546 |
August 25, 2025 | 106.18 | 106.01 | 106.01 | 106.53 | 104.86 | 315,500 |
August 22, 2025 | 100.55 | 107.08 | 107.08 | 107.44 | 99.66 | 496,043 |
August 21, 2025 | 98.99 | 99.62 | 99.62 | 99.8 | 98.16 | 221,400 |
August 20, 2025 | 102.63 | 99.79 | 99.79 | 104.21 | 99.77 | 427,723 |
August 19, 2025 | 101.35 | 102.63 | 102.63 | 104.27 | 101.23 | 220,514 |
August 18, 2025 | 101.41 | 100.71 | 100.71 | 102.09 | 100.06 | 257,100 |
August 15, 2025 | 104.39 | 101.41 | 101.41 | 104.39 | 101.23 | 364,300 |
August 14, 2025 | 104.08 | 103.08 | 103.08 | 104.08 | 102.43 | 217,200 |
August 13, 2025 | 102.93 | 106.28 | 106.28 | 106.64 | 102.71 | 309,938 |
August 12, 2025 | 99.19 | 102.54 | 102.54 | 102.77 | 99 | 320,105 |
August 11, 2025 | 98.04 | 98.51 | 98.51 | 98.53 | 96.38 | 356,900 |
August 08, 2025 | 99.78 | 97.85 | 97.85 | 99.78 | 97.67 | 359,819 |
August 07, 2025 | 100.03 | 99.59 | 99.59 | 100.5 | 98.54 | 274,343 |
August 06, 2025 | 99.64 | 99.23 | 99.23 | 99.74 | 98.42 | 327,638 |
August 05, 2025 | 98.37 | 99.6 | 99.6 | 99.93 | 98.37 | 298,651 |
August 04, 2025 | 97.73 | 98.52 | 98.52 | 98.7 | 97.35 | 270,116 |
August 01, 2025 | 97.5 | 97.73 | 97.73 | 98.12 | 95.93 | 371,800 |
July 31, 2025 | 98.6 | 98 | 98 | 99.84 | 97.5 | 352,647 |
July 30, 2025 | 101.73 | 99.67 | 99.67 | 101.73 | 99.04 | 552,300 |
July 29, 2025 | 104.52 | 102.3 | 102.3 | 107.92 | 101.19 | 667,037 |
July 28, 2025 | 105.27 | 104.27 | 104.27 | 105.27 | 103.39 | 372,407 |
July 25, 2025 | 104.66 | 104.84 | 104.84 | 104.96 | 103.38 | 290,401 |
July 24, 2025 | 103.98 | 103.74 | 103.74 | 105.2 | 103.29 | 306,800 |
July 23, 2025 | 105 | 104.92 | 104.92 | 106.01 | 104.33 | 290,800 |
July 22, 2025 | 101.6 | 104.28 | 104.28 | 104.76 | 101.6 | 351,300 |
July 21, 2025 | 101.22 | 100.87 | 100.87 | 102.39 | 100.42 | 265,928 |
July 18, 2025 | 103.49 | 101.06 | 101.06 | 103.49 | 100.19 | 323,900 |
July 17, 2025 | 102.23 | 102.36 | 102.36 | 103.3 | 101.83 | 265,100 |
July 16, 2025 | 101.55 | 101.81 | 101.81 | 104.83 | 100.14 | 339,400 |
July 15, 2025 | 105.23 | 101.2 | 101.2 | 106.1 | 101.16 | 332,700 |
July 14, 2025 | 106.33 | 104.79 | 104.79 | 106.74 | 104.28 | 265,509 |
July 11, 2025 | 106.99 | 106.9 | 106.9 | 108.38 | 105.48 | 681,451 |
July 10, 2025 | 106.53 | 108.49 | 108.49 | 109.8 | 106.46 | 460,000 |
July 09, 2025 | 104.5 | 106.79 | 106.79 | 107.09 | 104.42 | 405,421 |
July 08, 2025 | 102.74 | 104.4 | 104.4 | 105.93 | 102.17 | 344,918 |
July 07, 2025 | 105.45 | 102.77 | 102.77 | 106.32 | 102.5 | 328,820 |
July 03, 2025 | 106.67 | 105.76 | 105.76 | 107.12 | 105.25 | 239,823 |