105.10
-0.07(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 106.2 | 105.1 | 105.1 | 107 | 104.82 | 1.37M |
| December 03, 2025 | 106.18 | 105.17 | 105.17 | 107.23 | 105.04 | 1.67M |
| December 02, 2025 | 106 | 105.89 | 105.89 | 107.85 | 105.01 | 2.13M |
| December 01, 2025 | 107.56 | 106.41 | 106.41 | 107.99 | 106.24 | 1.98M |
| November 28, 2025 | 107.87 | 107.94 | 107.94 | 108.07 | 106.86 | 962,946 |
| November 26, 2025 | 106.38 | 107.75 | 107.75 | 108.18 | 106.38 | 1.63M |
| November 25, 2025 | 106.77 | 106.87 | 106.87 | 107.52 | 106 | 2.76M |
| November 24, 2025 | 103.5 | 105.66 | 105.66 | 106.17 | 102.74 | 3.93M |
| November 21, 2025 | 100.53 | 103.92 | 103.92 | 105.61 | 100.53 | 4.33M |
| November 20, 2025 | 98.36 | 100.07 | 100.07 | 100.36 | 98.2 | 2.82M |
| November 19, 2025 | 100.9 | 98.43 | 98.43 | 101.19 | 98.4 | 2.62M |
| November 18, 2025 | 101.12 | 100.14 | 100.14 | 101.25 | 99.63 | 2.86M |
| November 17, 2025 | 103.4 | 101.21 | 101.21 | 104.24 | 101.11 | 2.29M |
| November 14, 2025 | 104.79 | 103.68 | 103.68 | 105.8 | 103.43 | 1.69M |
| November 13, 2025 | 105 | 104.27 | 104.27 | 106.06 | 104.18 | 1.72M |
| November 12, 2025 | 105.4 | 104.7 | 104.7 | 106.4 | 104.63 | 1.7M |
| November 11, 2025 | 105 | 105.03 | 105.03 | 106.28 | 104.11 | 2.02M |
| November 10, 2025 | 107.02 | 104.69 | 104.69 | 107.32 | 104.09 | 2.46M |
| November 07, 2025 | 106.58 | 107.36 | 107.36 | 108 | 106.14 | 1.84M |
| November 06, 2025 | 108.86 | 106.28 | 106.28 | 109.59 | 106.22 | 2.06M |
| November 05, 2025 | 110.14 | 108.92 | 108.92 | 111.94 | 108.86 | 3.36M |
| November 04, 2025 | 112.48 | 110.42 | 110.42 | 113.12 | 107.71 | 3.36M |
| November 03, 2025 | 112.04 | 109.14 | 109.14 | 112.5 | 108.93 | 3.41M |
| October 31, 2025 | 112 | 112.46 | 112.46 | 113.55 | 111.6 | 2.23M |
| October 30, 2025 | 111.59 | 112.46 | 112.46 | 113.6 | 111.43 | 1.97M |
| October 29, 2025 | 115 | 110.67 | 110.67 | 115.25 | 110.61 | 2.08M |
| October 28, 2025 | 115.22 | 115.22 | 115.22 | 116.83 | 114.55 | 1.43M |
| October 27, 2025 | 115.85 | 115.5 | 115.5 | 115.92 | 114.95 | 1.87M |
| October 24, 2025 | 117.47 | 115.85 | 115.85 | 117.9 | 115.83 | 1.56M |
| October 23, 2025 | 118 | 116.33 | 116.33 | 118.24 | 116.32 | 1.75M |
| October 22, 2025 | 118.43 | 118.18 | 118.18 | 119.53 | 117.4 | 1.5M |
| October 21, 2025 | 120.01 | 119.89 | 118.65 | 120.58 | 118.88 | 1.51M |
| October 20, 2025 | 119.8 | 119.59 | 118.35 | 121.12 | 119.41 | 1.41M |
| October 17, 2025 | 117.85 | 119.72 | 119.72 | 119.84 | 117.85 | 1.22M |
| October 16, 2025 | 118.36 | 117.6 | 117.6 | 119.45 | 117.5 | 1.2M |
| October 15, 2025 | 119.05 | 118.36 | 118.36 | 119.72 | 118.31 | 1.13M |
| October 14, 2025 | 120.76 | 119.33 | 119.33 | 120.85 | 117.22 | 1.6M |
| October 13, 2025 | 119.96 | 120.37 | 120.37 | 121.79 | 119.73 | 1.67M |
| October 10, 2025 | 120.18 | 120.14 | 120.14 | 120.89 | 119.41 | 1.5M |
| October 09, 2025 | 119.59 | 120 | 120 | 120.15 | 119.25 | 1.15M |
| October 08, 2025 | 119.87 | 119.59 | 119.59 | 120 | 118.31 | 1.38M |
| October 07, 2025 | 118.5 | 120.49 | 120.49 | 120.69 | 117.53 | 1.63M |
| October 06, 2025 | 123.19 | 118.67 | 118.67 | 123.29 | 118.64 | 2.23M |
| October 03, 2025 | 122.38 | 123.19 | 123.19 | 124.14 | 122.08 | 1.26M |
| October 02, 2025 | 122.11 | 122.25 | 122.25 | 123.02 | 121.35 | 1.33M |
| October 01, 2025 | 122.93 | 122.68 | 122.68 | 123.28 | 121.81 | 1.61M |
| September 30, 2025 | 122.68 | 123.3 | 123.3 | 123.9 | 121.95 | 1.61M |
| September 29, 2025 | 124.71 | 122.99 | 122.99 | 124.75 | 122.13 | 2M |
| September 26, 2025 | 123.13 | 124.39 | 124.39 | 124.76 | 122.65 | 1.85M |
| September 25, 2025 | 123.68 | 122.71 | 122.71 | 123.93 | 121.26 | 2.04M |
| September 24, 2025 | 120.42 | 123.08 | 123.08 | 123.24 | 120.21 | 1.96M |
| September 23, 2025 | 119.37 | 120.38 | 120.38 | 120.67 | 117.64 | 1.67M |
| September 22, 2025 | 122 | 119.93 | 119.93 | 123 | 119.92 | 1.83M |
| September 19, 2025 | 124.51 | 121.66 | 121.66 | 124.51 | 121.66 | 5.3M |
| September 18, 2025 | 124.79 | 124.12 | 124.12 | 125.67 | 124 | 1.71M |
| September 17, 2025 | 124.99 | 125.4 | 125.4 | 127.17 | 124.93 | 1.3M |
| September 16, 2025 | 123.26 | 124.85 | 124.85 | 125.16 | 123.16 | 1.74M |
| September 15, 2025 | 123.71 | 122.82 | 122.82 | 124.37 | 122.58 | 1.24M |
| September 12, 2025 | 124 | 123.51 | 123.51 | 124.52 | 123.51 | 1.52M |
| September 11, 2025 | 123.88 | 124.41 | 124.41 | 124.88 | 123.51 | 1.59M |