103.22
+2.66(+2.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 99.38 | 103.22 | 103.22 | 104.77 | 99 | 758,395 |
October 20, 2025 | 102.08 | 100.56 | 100.56 | 103 | 97.85 | 723,580 |
October 17, 2025 | 99.26 | 101.52 | 101.52 | 103.02 | 98.45 | 766,207 |
October 16, 2025 | 109.43 | 102.02 | 102.02 | 109.55 | 100.07 | 688,663 |
October 15, 2025 | 109.96 | 105.62 | 105.62 | 110.99 | 105.45 | 941,269 |
October 14, 2025 | 114.9 | 110.64 | 110.64 | 116.15 | 110 | 610,995 |
October 13, 2025 | 113.03 | 116.15 | 116.15 | 116.99 | 109.36 | 880,401 |
October 10, 2025 | 116.4 | 113.05 | 113.05 | 121.21 | 110.86 | 1.6M |
October 09, 2025 | 102 | 110.76 | 110.76 | 111.35 | 102 | 1.59M |
October 08, 2025 | 102.29 | 98.51 | 98.51 | 102.3 | 98.11 | 844,248 |
October 07, 2025 | 97.56 | 102.17 | 102.17 | 103.07 | 96.44 | 1.28M |
October 06, 2025 | 103.59 | 96.45 | 96.45 | 105.57 | 96.35 | 691,437 |
October 03, 2025 | 99.81 | 101.99 | 101.99 | 106.63 | 98.91 | 1.3M |
October 02, 2025 | 96.34 | 98.5 | 98.5 | 101.89 | 96.34 | 1.08M |
October 01, 2025 | 96.25 | 96.34 | 96.34 | 100.49 | 95.43 | 845,423 |
September 30, 2025 | 94.62 | 95.76 | 95.76 | 99 | 94.1 | 1.35M |
September 29, 2025 | 91.27 | 95.26 | 95.26 | 97.75 | 89.46 | 2.05M |
September 26, 2025 | 84.56 | 90.5 | 90.5 | 90.85 | 83.09 | 2.13M |
September 25, 2025 | 88.69 | 84.76 | 84.76 | 89.85 | 84.55 | 1.29M |
September 24, 2025 | 77.4 | 88.58 | 88.58 | 90.64 | 77 | 3.34M |
September 23, 2025 | 75.46 | 73.49 | 73.49 | 76 | 72.3 | 737,649 |
September 22, 2025 | 70.72 | 75.47 | 75.47 | 75.64 | 68.22 | 741,900 |
September 19, 2025 | 71.48 | 68.71 | 68.71 | 74.51 | 68.48 | 1.62M |
September 18, 2025 | 66.12 | 71.22 | 71.22 | 71.49 | 65.8 | 980,154 |
September 17, 2025 | 64.72 | 64.85 | 64.85 | 66.81 | 64.01 | 611,800 |
September 16, 2025 | 66.94 | 64.71 | 64.81 | 69.21 | 64.39 | 766,646 |
September 15, 2025 | 66.36 | 66.91 | 66.91 | 67.86 | 63.8 | 1.18M |
September 12, 2025 | 64.43 | 65.62 | 65.62 | 65.85 | 63.5 | 377,340 |
September 11, 2025 | 62.86 | 64.87 | 64.88 | 65.43 | 62.86 | 561,891 |
September 10, 2025 | 63.06 | 63.44 | 63.44 | 65.84 | 62.07 | 818,204 |
September 09, 2025 | 62.18 | 62.96 | 62.96 | 65.1 | 61.31 | 830,000 |
September 08, 2025 | 64.32 | 62.15 | 62.15 | 64.39 | 61.1 | 542,535 |
September 05, 2025 | 64.94 | 63.17 | 63.17 | 66.5 | 62.69 | 421,048 |
September 04, 2025 | 62.98 | 64.93 | 64.93 | 65.1 | 60.97 | 242,909 |
September 03, 2025 | 63.71 | 63.43 | 63.43 | 64.48 | 62.02 | 191,498 |
September 02, 2025 | 65.19 | 63.79 | 63.79 | 67 | 62.5 | 525,700 |
August 29, 2025 | 65.36 | 65.39 | 65.39 | 65.72 | 63.82 | 188,319 |
August 28, 2025 | 65.78 | 65.23 | 65.23 | 66.28 | 64.67 | 298,713 |
August 27, 2025 | 66.74 | 65.39 | 65.39 | 66.9 | 64.97 | 182,069 |
August 26, 2025 | 64.4 | 66.96 | 66.96 | 67.33 | 64.01 | 671,310 |
August 25, 2025 | 65.99 | 64.13 | 64.13 | 67.09 | 63.72 | 263,247 |
August 22, 2025 | 67.94 | 66.37 | 66.37 | 68 | 65.69 | 558,400 |
August 21, 2025 | 64.86 | 67.49 | 67.49 | 69.21 | 63.65 | 659,434 |
August 20, 2025 | 61.45 | 65.03 | 65.03 | 65.78 | 59.8 | 500,400 |
August 19, 2025 | 63 | 61.49 | 61.49 | 63.58 | 60.97 | 421,013 |
August 18, 2025 | 66.2 | 63.24 | 63.24 | 66.8 | 62.5 | 450,800 |
August 15, 2025 | 63.76 | 65.22 | 65.22 | 66.2 | 62.15 | 629,729 |
August 14, 2025 | 62.72 | 63.55 | 63.47 | 65.46 | 60.85 | 581,823 |
August 13, 2025 | 62.5 | 63.25 | 63.25 | 63.27 | 60.3 | 709,702 |
August 12, 2025 | 62.8 | 62 | 62 | 64.26 | 60.6 | 303,564 |
August 11, 2025 | 62.99 | 62 | 62 | 63.5 | 60.55 | 344,512 |
August 08, 2025 | 57.79 | 62 | 62 | 62.38 | 56.53 | 424,800 |
August 07, 2025 | 62.71 | 61.73 | 61.73 | 62.79 | 59.57 | 325,900 |
August 06, 2025 | 62.46 | 61.99 | 61.99 | 62.73 | 60.59 | 561,040 |
August 05, 2025 | 62.17 | 61.77 | 61.77 | 62.85 | 59.64 | 326,200 |
August 04, 2025 | 62.9 | 62.46 | 62.46 | 63.48 | 62.14 | 238,321 |
August 01, 2025 | 62.18 | 62.9 | 62.9 | 64.25 | 61.9 | 302,041 |
July 31, 2025 | 61.47 | 63.31 | 63.31 | 64.95 | 61.43 | 362,309 |
July 30, 2025 | 61.93 | 61.79 | 61.79 | 63.88 | 61.15 | 291,879 |
July 29, 2025 | 62.85 | 61.93 | 61.93 | 63.17 | 61.02 | 204,517 |