101.97
-0.39(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 102.38 | 101.97 | 101.97 | 103 | 101.11 | 709,937 |
| October 22, 2025 | 101.4 | 102.36 | 102.36 | 103.63 | 100.38 | 1.86M |
| October 21, 2025 | 97.89 | 98.81 | 98.81 | 99.28 | 97.55 | 1.41M |
| October 20, 2025 | 96.74 | 98.32 | 98.32 | 98.67 | 96.03 | 663,912 |
| October 17, 2025 | 95.4 | 95.98 | 95.98 | 96.49 | 93.7 | 1.46M |
| October 16, 2025 | 100.5 | 94.31 | 94.31 | 100.77 | 92.67 | 1.54M |
| October 15, 2025 | 103.66 | 101.24 | 101.24 | 103.69 | 100.44 | 605,415 |
| October 14, 2025 | 100.63 | 103.5 | 103.5 | 104.28 | 99.87 | 709,500 |
| October 13, 2025 | 101.7 | 101.18 | 101.18 | 101.7 | 99.57 | 794,700 |
| October 10, 2025 | 104.95 | 99.28 | 99.28 | 106.21 | 99.05 | 1.54M |
| October 09, 2025 | 106.68 | 104.95 | 104.95 | 106.75 | 104.77 | 645,940 |
| October 08, 2025 | 106.87 | 106.13 | 106.13 | 107.69 | 105.82 | 549,509 |
| October 07, 2025 | 107.88 | 106.87 | 106.87 | 108.64 | 106.62 | 487,900 |
| October 06, 2025 | 106.97 | 107.45 | 107.45 | 108.78 | 105.42 | 824,419 |
| October 03, 2025 | 105.97 | 106.51 | 106.51 | 106.72 | 105.14 | 798,100 |
| October 02, 2025 | 105.38 | 105.26 | 105.26 | 105.93 | 104.21 | 641,100 |
| October 01, 2025 | 106.11 | 105.71 | 105.71 | 106.72 | 105.29 | 746,700 |
| September 30, 2025 | 106.83 | 106.45 | 106.45 | 107.11 | 104.73 | 762,700 |
| September 29, 2025 | 109.26 | 106.58 | 106.58 | 109.26 | 106.24 | 545,540 |
| September 26, 2025 | 108.68 | 108.36 | 108.36 | 109.44 | 107.43 | 663,000 |
| September 25, 2025 | 105.76 | 107.91 | 107.91 | 108.05 | 104.61 | 1M |
| September 24, 2025 | 106.42 | 105.76 | 105.76 | 107 | 105.17 | 909,400 |
| September 23, 2025 | 107.17 | 106.31 | 106.31 | 109.29 | 105.55 | 1.02M |
| September 22, 2025 | 108.95 | 106.74 | 106.74 | 108.95 | 106.43 | 883,504 |
| September 19, 2025 | 109.61 | 108.95 | 108.95 | 109.61 | 108.42 | 3.01M |
| September 18, 2025 | 108.08 | 109.7 | 109.7 | 110.36 | 107.73 | 782,900 |
| September 17, 2025 | 107.3 | 107.53 | 107.53 | 109.62 | 105.89 | 1.34M |
| September 16, 2025 | 107.51 | 106.73 | 106.73 | 107.72 | 105.39 | 750,102 |
| September 15, 2025 | 109.54 | 107.92 | 107.92 | 110.1 | 107.53 | 1.39M |
| September 12, 2025 | 109.32 | 109.38 | 109.38 | 110.48 | 108.64 | 1.05M |
| September 11, 2025 | 108.15 | 109.27 | 109.27 | 109.38 | 106.88 | 1.04M |
| September 10, 2025 | 108.09 | 107.99 | 107.99 | 109.3 | 107.57 | 632,400 |
| September 09, 2025 | 109.45 | 108.16 | 108.16 | 110.7 | 107.61 | 1.13M |
| September 08, 2025 | 108.48 | 109.61 | 109.61 | 110.8 | 107.58 | 1.56M |
| September 05, 2025 | 109.15 | 107.58 | 107.58 | 109.92 | 105.98 | 1.02M |
| September 04, 2025 | 107 | 108.59 | 108.59 | 108.68 | 106.32 | 848,548 |
| September 03, 2025 | 105.62 | 106.47 | 106.47 | 106.94 | 104.46 | 891,400 |
| September 02, 2025 | 103.48 | 105.7 | 105.7 | 105.84 | 102.76 | 744,631 |
| August 29, 2025 | 105.91 | 105.14 | 105.14 | 106.6 | 105.02 | 717,500 |
| August 28, 2025 | 106.36 | 105.96 | 105.96 | 106.9 | 105.28 | 645,212 |
| August 27, 2025 | 105.85 | 106.36 | 106.36 | 107.42 | 105.25 | 810,418 |
| August 26, 2025 | 104.4 | 106.08 | 106.08 | 106.63 | 104.38 | 743,100 |
| August 25, 2025 | 105.27 | 104.4 | 104.4 | 105.27 | 104.34 | 472,300 |
| August 22, 2025 | 101.25 | 105.2 | 105.2 | 105.6 | 101.25 | 935,932 |
| August 21, 2025 | 100.94 | 100.71 | 100.71 | 101.64 | 100.01 | 906,900 |
| August 20, 2025 | 101.42 | 101.42 | 101.42 | 101.82 | 100.17 | 607,012 |
| August 19, 2025 | 101.61 | 101.22 | 101.22 | 102.94 | 100.86 | 514,800 |
| August 18, 2025 | 100.89 | 102.15 | 102.15 | 102.42 | 100.26 | 831,118 |
| August 15, 2025 | 103.18 | 101.19 | 101.19 | 103.3 | 101.1 | 660,900 |
| August 14, 2025 | 101.54 | 103.25 | 103.25 | 103.34 | 100.9 | 433,200 |
| August 13, 2025 | 102.81 | 102.88 | 102.88 | 103.25 | 101.91 | 560,600 |
| August 12, 2025 | 99.77 | 102.17 | 102.17 | 102.35 | 99.52 | 454,900 |
| August 11, 2025 | 99.11 | 98.87 | 98.87 | 99.79 | 98.46 | 907,400 |
| August 08, 2025 | 98.65 | 99.11 | 99.11 | 99.75 | 97.57 | 871,538 |
| August 07, 2025 | 98.94 | 97.41 | 97.41 | 99.83 | 97.01 | 817,948 |
| August 06, 2025 | 99.41 | 98.49 | 98.49 | 99.45 | 98.3 | 781,100 |
| August 05, 2025 | 100.28 | 99.26 | 99.26 | 100.41 | 97.37 | 867,111 |
| August 04, 2025 | 98.83 | 100.03 | 100.03 | 100.1 | 98.2 | 641,616 |
| August 01, 2025 | 98.25 | 98.8 | 98.2 | 99.16 | 95.78 | 1.26M |
| July 31, 2025 | 100.85 | 100.25 | 100.25 | 101.6 | 100.01 | 706,393 |