110.82
+2.2322(+2.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 109.59 | 110.82 | 110.82 | 110.82 | 109.59 | 7,806 |
October 17, 2025 | 108.39 | 108.59 | 108.59 | 109.09 | 108.13 | 17,800 |
October 16, 2025 | 111.52 | 108.73 | 108.73 | 111.52 | 108.45 | 20,732 |
October 15, 2025 | 110.75 | 110.31 | 110.31 | 110.75 | 109.49 | 11,411 |
October 14, 2025 | 106.26 | 109.41 | 109.41 | 110.08 | 106.26 | 17,800 |
October 13, 2025 | 107.32 | 107.65 | 107.65 | 107.65 | 106.74 | 6,400 |
October 10, 2025 | 109.11 | 105.19 | 105.19 | 109.11 | 105.19 | 12,000 |
October 09, 2025 | 109.75 | 108.82 | 108.82 | 109.97 | 108.45 | 12,700 |
October 08, 2025 | 109.52 | 109.96 | 109.96 | 110.1 | 109.52 | 29,403 |
October 07, 2025 | 110.54 | 108.97 | 108.97 | 110.54 | 108.9 | 24,110 |
October 06, 2025 | 111.58 | 110.41 | 110.41 | 111.58 | 110.31 | 10,107 |
October 03, 2025 | 110.1 | 110.49 | 110.49 | 111.45 | 110.1 | 11,600 |
October 02, 2025 | 109.86 | 109.68 | 109.68 | 109.86 | 108.79 | 11,000 |
October 01, 2025 | 108.7 | 109.47 | 109.47 | 109.75 | 108.49 | 7,623 |
September 30, 2025 | 109.03 | 108.98 | 108.98 | 109.21 | 107.93 | 7,306 |
September 29, 2025 | 110.21 | 108.82 | 108.82 | 110.21 | 108.52 | 11,039 |
September 26, 2025 | 108.16 | 108.93 | 108.93 | 109.2 | 108.16 | 7,300 |
September 25, 2025 | 107.8 | 107.83 | 107.83 | 108.16 | 107.35 | 18,321 |
September 24, 2025 | 110.2 | 109.16 | 108.89 | 110.2 | 108.99 | 9,218 |
September 23, 2025 | 110.35 | 109.89 | 109.62 | 111.74 | 109.89 | 9,112 |
September 22, 2025 | 109.64 | 110.1 | 109.83 | 110.6 | 109.49 | 8,039 |
September 19, 2025 | 110.54 | 109.94 | 109.94 | 110.76 | 109.86 | 5,263 |
September 18, 2025 | 109.51 | 111 | 111 | 111.09 | 109.4 | 17,830 |
September 17, 2025 | 109.09 | 108.64 | 108.64 | 110.35 | 108.3 | 27,000 |
September 16, 2025 | 109.11 | 108.72 | 108.72 | 109.11 | 107.83 | 8,500 |
September 15, 2025 | 109.24 | 108.8 | 108.8 | 109.3 | 108.55 | 10,120 |
September 12, 2025 | 109.35 | 108.46 | 108.46 | 109.35 | 108.46 | 5,100 |
September 11, 2025 | 107.82 | 109.71 | 109.71 | 109.71 | 107.82 | 6,117 |
September 10, 2025 | 108.26 | 107.48 | 107.48 | 108.26 | 107.05 | 9,400 |
September 09, 2025 | 108.67 | 107.73 | 107.73 | 108.67 | 107.3 | 10,742 |
September 08, 2025 | 108.54 | 108.41 | 108.41 | 108.63 | 107.77 | 6,833 |
September 05, 2025 | 108.63 | 108.36 | 108.36 | 108.63 | 107.83 | 4,778 |
September 04, 2025 | 107.21 | 108.11 | 108.11 | 108.11 | 106.77 | 13,200 |
September 03, 2025 | 106.78 | 106.51 | 106.51 | 107.71 | 106.1 | 9,100 |
September 02, 2025 | 106.34 | 106.98 | 106.98 | 107.19 | 105.82 | 9,200 |
August 29, 2025 | 108.1 | 107.67 | 107.67 | 108.11 | 107.27 | 4,800 |
August 28, 2025 | 108.4 | 107.88 | 107.88 | 108.4 | 107.33 | 63,428 |
August 27, 2025 | 106.91 | 107.74 | 107.74 | 107.86 | 106.91 | 9,632 |
August 26, 2025 | 106.56 | 107 | 107 | 107.38 | 106.54 | 13,700 |
August 25, 2025 | 106.79 | 106.5 | 106.5 | 107.09 | 106.5 | 13,423 |
August 22, 2025 | 103.76 | 107.26 | 107.26 | 107.7 | 103.76 | 35,101 |
August 21, 2025 | 102.54 | 102.98 | 102.98 | 103.36 | 102.25 | 11,900 |
August 20, 2025 | 102.85 | 102.86 | 102.86 | 103.08 | 102.26 | 28,600 |
August 19, 2025 | 103.74 | 103.4 | 103.4 | 104.73 | 103.27 | 83,506 |
August 18, 2025 | 103.51 | 103.68 | 103.68 | 104 | 103.48 | 56,100 |
August 15, 2025 | 104.26 | 103.33 | 103.33 | 104.26 | 103.01 | 16,000 |
August 14, 2025 | 103.83 | 104.05 | 104.05 | 104.09 | 102.87 | 13,610 |
August 13, 2025 | 103.62 | 105.28 | 105.28 | 105.28 | 103.36 | 8,600 |
August 12, 2025 | 100.73 | 102.79 | 102.79 | 102.89 | 100.73 | 26,119 |
August 11, 2025 | 99.9 | 99.68 | 99.68 | 100.29 | 99.45 | 24,831 |
August 08, 2025 | 100.16 | 99.7 | 99.7 | 100.16 | 99.6 | 18,100 |
August 07, 2025 | 100.32 | 99.43 | 99.43 | 100.32 | 99.04 | 17,000 |
August 06, 2025 | 99.94 | 99.81 | 99.81 | 99.94 | 99.36 | 11,403 |
August 05, 2025 | 99.32 | 99.53 | 99.53 | 99.53 | 98.49 | 12,500 |
August 04, 2025 | 97.58 | 98.63 | 98.63 | 98.88 | 97.17 | 27,445 |
August 01, 2025 | 97.1 | 96.35 | 96.35 | 97.1 | 95.31 | 15,200 |
July 31, 2025 | 98.65 | 98.26 | 98.26 | 99.35 | 98.22 | 58,520 |
July 30, 2025 | 100.46 | 99.09 | 99.09 | 100.81 | 98.65 | 18,625 |
July 29, 2025 | 101.54 | 100.16 | 100.16 | 101.54 | 99.99 | 12,700 |
July 28, 2025 | 101.83 | 100.96 | 100.96 | 101.83 | 100.77 | 5,400 |