105.98
-2.42(-2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 110 | 105.98 | 105.98 | 110 | 105.8 | 1.96M |
| October 22, 2025 | 109.02 | 108.4 | 108.4 | 109.73 | 106.89 | 857,502 |
| October 21, 2025 | 110.38 | 108.53 | 108.53 | 111.23 | 108.52 | 522,438 |
| October 20, 2025 | 110.02 | 109.97 | 109.97 | 110.98 | 108.96 | 898,312 |
| October 17, 2025 | 109.42 | 108.99 | 108.99 | 110.62 | 108.06 | 613,741 |
| October 16, 2025 | 111.66 | 109.61 | 109.61 | 112.03 | 108.29 | 761,400 |
| October 15, 2025 | 110.84 | 111.83 | 111.83 | 112.92 | 110.65 | 923,400 |
| October 14, 2025 | 109.72 | 109.97 | 109.97 | 110.68 | 108.3 | 1.09M |
| October 13, 2025 | 110.11 | 109.91 | 109.91 | 110.94 | 109.54 | 637,600 |
| October 10, 2025 | 111.76 | 109.5 | 109.5 | 112.67 | 109.34 | 674,335 |
| October 09, 2025 | 114.75 | 111.16 | 111.16 | 115.43 | 111.06 | 721,435 |
| October 08, 2025 | 114.59 | 114.75 | 114.75 | 114.98 | 112.9 | 582,600 |
| October 07, 2025 | 114.46 | 114.01 | 114.01 | 114.94 | 112.93 | 687,529 |
| October 06, 2025 | 115.15 | 114.48 | 114.48 | 115.8 | 114.31 | 623,100 |
| October 03, 2025 | 114.39 | 114.49 | 114.49 | 115.26 | 113.19 | 870,200 |
| October 02, 2025 | 114.4 | 113.36 | 113.36 | 115.35 | 112.81 | 826,014 |
| October 01, 2025 | 112.63 | 114.04 | 114.04 | 114.58 | 112.05 | 859,009 |
| September 30, 2025 | 112.69 | 113.06 | 113.06 | 113.45 | 111.99 | 903,900 |
| September 29, 2025 | 112.93 | 113.05 | 113.05 | 113.51 | 111.76 | 826,610 |
| September 26, 2025 | 111.51 | 113.27 | 113.27 | 114.11 | 111.29 | 1.08M |
| September 25, 2025 | 110.86 | 111.15 | 111.15 | 111.27 | 109.86 | 890,900 |
| September 24, 2025 | 111.05 | 110.52 | 110.52 | 112.24 | 110.33 | 732,778 |
| September 23, 2025 | 108.18 | 110.46 | 110.46 | 111.14 | 107.7 | 915,527 |
| September 22, 2025 | 107.07 | 107.82 | 107.82 | 108.27 | 106.32 | 998,901 |
| September 19, 2025 | 107.59 | 107.39 | 107.39 | 108.17 | 105.92 | 2.41M |
| September 18, 2025 | 107.27 | 107.7 | 107.7 | 108.85 | 106.73 | 883,900 |
| September 17, 2025 | 104.98 | 107.42 | 107.42 | 107.59 | 104.89 | 798,720 |
| September 16, 2025 | 106.26 | 104.7 | 104.7 | 106.47 | 104.26 | 657,900 |
| September 15, 2025 | 106.52 | 106.24 | 106.24 | 106.66 | 105.66 | 636,505 |
| September 12, 2025 | 107.58 | 107.32 | 107.32 | 107.97 | 106.74 | 474,329 |
| September 11, 2025 | 106.92 | 107.34 | 107.34 | 107.34 | 106.06 | 582,006 |
| September 10, 2025 | 105.25 | 107.07 | 107.07 | 107.67 | 105.25 | 593,100 |
| September 09, 2025 | 104.55 | 105.04 | 105.04 | 105.85 | 104.42 | 480,236 |
| September 08, 2025 | 104.32 | 104.53 | 104.53 | 105.78 | 103.44 | 750,940 |
| September 05, 2025 | 104.99 | 105.27 | 105.27 | 105.3 | 102.43 | 813,426 |
| September 04, 2025 | 105 | 105.3 | 105.3 | 105.85 | 104.14 | 707,100 |
| September 03, 2025 | 104 | 104.56 | 104.56 | 105.2 | 103.13 | 727,400 |
| September 02, 2025 | 103.22 | 103.64 | 103.64 | 104.25 | 101.72 | 708,900 |
| August 29, 2025 | 103.63 | 104.18 | 104.18 | 104.69 | 103.24 | 1.07M |
| August 28, 2025 | 101.57 | 104.14 | 104.14 | 104.34 | 100.73 | 952,064 |
| August 27, 2025 | 101.09 | 101.81 | 101.81 | 102.78 | 101.09 | 758,624 |
| August 26, 2025 | 101.58 | 102.12 | 102.12 | 102.4 | 100.48 | 986,235 |
| August 25, 2025 | 101.15 | 100.82 | 100.82 | 102.29 | 100.74 | 455,600 |
| August 22, 2025 | 103.74 | 101.66 | 101.66 | 103.81 | 101.32 | 520,918 |
| August 21, 2025 | 102.57 | 103.24 | 103.24 | 104.11 | 102.49 | 516,200 |
| August 20, 2025 | 102.34 | 102.55 | 102.55 | 102.93 | 100.98 | 602,045 |
| August 19, 2025 | 101.49 | 101.99 | 101.99 | 101.99 | 100.94 | 619,500 |
| August 18, 2025 | 102.77 | 101.95 | 101.95 | 103.32 | 101.39 | 664,700 |
| August 15, 2025 | 103.94 | 103.41 | 103.41 | 104.49 | 103.07 | 495,500 |
| August 14, 2025 | 104 | 103.75 | 103.75 | 106.1 | 103.33 | 765,038 |
| August 13, 2025 | 104 | 103.8 | 103.8 | 104.48 | 101.63 | 530,100 |
| August 12, 2025 | 104.32 | 103.37 | 103.37 | 104.55 | 101.88 | 660,800 |
| August 11, 2025 | 104.56 | 104.3 | 104.3 | 105.58 | 104.05 | 565,600 |
| August 08, 2025 | 104.86 | 104.58 | 104.58 | 105.74 | 103.86 | 572,200 |
| August 07, 2025 | 104.53 | 104.21 | 104.21 | 105.35 | 104.01 | 575,614 |
| August 06, 2025 | 103.17 | 104.33 | 104.33 | 105.29 | 101.26 | 1.31M |
| August 05, 2025 | 105.47 | 103.42 | 103.42 | 105.79 | 101.43 | 1.06M |
| August 04, 2025 | 105.88 | 105.79 | 105.79 | 107.08 | 105.64 | 698,100 |
| August 01, 2025 | 102.19 | 105.61 | 105.61 | 107.58 | 101.85 | 1.28M |
| July 31, 2025 | 99.91 | 102.73 | 102.73 | 103.7 | 99.81 | 1.1M |