98.01
-1.01(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 99.17 | 98.01 | 98.01 | 99.78 | 97.77 | 204,349 |
| October 22, 2025 | 99.23 | 99.02 | 99.02 | 100.73 | 98.33 | 202,725 |
| October 21, 2025 | 97.81 | 99.23 | 99.23 | 99.97 | 96.93 | 229,500 |
| October 20, 2025 | 98.69 | 98.83 | 98.83 | 99.06 | 96.93 | 254,565 |
| October 17, 2025 | 96.18 | 98.37 | 98.37 | 98.89 | 95.51 | 184,200 |
| October 16, 2025 | 95.65 | 96 | 96 | 97.89 | 95.01 | 423,528 |
| October 15, 2025 | 94.5 | 95.05 | 95.05 | 97.17 | 94.03 | 287,817 |
| October 14, 2025 | 91.77 | 93.89 | 93.89 | 94.01 | 91.06 | 211,789 |
| October 13, 2025 | 92.8 | 92.5 | 92.5 | 94.98 | 91.84 | 283,900 |
| October 10, 2025 | 93.86 | 92.46 | 92.46 | 94.11 | 91.19 | 193,500 |
| October 09, 2025 | 94.66 | 93.97 | 93.97 | 95.08 | 92.63 | 202,900 |
| October 08, 2025 | 94.13 | 94.87 | 94.87 | 95.69 | 93.7 | 164,035 |
| October 07, 2025 | 93.84 | 93.81 | 93.81 | 94.47 | 93.07 | 306,736 |
| October 06, 2025 | 94.44 | 93.41 | 93.41 | 95.04 | 93.37 | 231,000 |
| October 03, 2025 | 94.11 | 94.5 | 94.5 | 95.22 | 94.11 | 272,200 |
| October 02, 2025 | 94.02 | 94.1 | 94.1 | 94.38 | 92.46 | 244,900 |
| October 01, 2025 | 98.23 | 94.25 | 94.25 | 98.78 | 93.59 | 390,100 |
| September 30, 2025 | 100.47 | 98.38 | 98.38 | 100.6 | 98 | 257,600 |
| September 29, 2025 | 101.37 | 100.24 | 100.24 | 101.51 | 100.18 | 302,400 |
| September 26, 2025 | 99.75 | 101.23 | 101.23 | 101.36 | 99.75 | 169,100 |
| September 25, 2025 | 100.98 | 99.88 | 99.88 | 101.66 | 99.13 | 338,600 |
| September 24, 2025 | 101.63 | 100.78 | 100.78 | 102.65 | 100.6 | 341,101 |
| September 23, 2025 | 102.05 | 101.97 | 101.97 | 103.45 | 101.16 | 214,448 |
| September 22, 2025 | 101.39 | 101.51 | 101.51 | 102.34 | 101.12 | 197,115 |
| September 19, 2025 | 103.72 | 101.41 | 101.41 | 104.45 | 100.77 | 477,500 |
| September 18, 2025 | 103.91 | 104.17 | 104.17 | 104.86 | 102.99 | 397,500 |
| September 17, 2025 | 105 | 103.49 | 103.49 | 106.59 | 103.31 | 458,200 |
| September 16, 2025 | 105.97 | 105 | 105 | 106.6 | 103.87 | 434,648 |
| September 15, 2025 | 106.88 | 106.18 | 106.18 | 107.89 | 105 | 340,338 |
| September 12, 2025 | 108.98 | 106.71 | 106.71 | 108.98 | 106.14 | 263,600 |
| September 11, 2025 | 108.28 | 108.53 | 108.53 | 109.63 | 107.68 | 289,400 |
| September 10, 2025 | 115.25 | 107.91 | 107.91 | 115.74 | 107.77 | 406,200 |
| September 09, 2025 | 113.73 | 115.96 | 115.96 | 116.11 | 113.12 | 317,934 |
| September 08, 2025 | 113.1 | 113.73 | 113.73 | 114.11 | 111.62 | 238,300 |
| September 05, 2025 | 115.41 | 113.1 | 113.1 | 115.58 | 112.49 | 141,000 |
| September 04, 2025 | 113.56 | 114.47 | 114.47 | 114.7 | 113.11 | 141,637 |
| September 03, 2025 | 114.43 | 113.69 | 113.69 | 116.05 | 112.59 | 257,400 |
| September 02, 2025 | 114.07 | 113.93 | 113.93 | 114.5 | 112.26 | 189,000 |
| August 29, 2025 | 116.43 | 114.94 | 114.94 | 117.22 | 114.46 | 128,241 |
| August 28, 2025 | 116.2 | 116.53 | 116.53 | 116.9 | 114.01 | 207,200 |
| August 27, 2025 | 113.76 | 116.02 | 116.02 | 116.48 | 113.22 | 126,100 |
| August 26, 2025 | 115.57 | 114.03 | 114.03 | 116.02 | 113.36 | 200,300 |
| August 25, 2025 | 116.03 | 115 | 115 | 116.45 | 114.56 | 148,900 |
| August 22, 2025 | 112.8 | 116.15 | 116.15 | 116.74 | 112.8 | 237,407 |
| August 21, 2025 | 112.3 | 111.67 | 111.67 | 112.97 | 110.75 | 192,800 |
| August 20, 2025 | 111.9 | 113.28 | 113.28 | 114.13 | 111.23 | 473,431 |
| August 19, 2025 | 113.22 | 112.08 | 112.08 | 113.65 | 111.03 | 280,636 |
| August 18, 2025 | 112.8 | 113.02 | 113.02 | 115.41 | 112.8 | 265,700 |
| August 15, 2025 | 115.81 | 112.8 | 112.8 | 115.81 | 112.42 | 237,931 |
| August 14, 2025 | 116.78 | 115.01 | 115.01 | 118.15 | 113.8 | 203,000 |
| August 13, 2025 | 116.85 | 118.26 | 118.26 | 119.56 | 115.96 | 215,000 |
| August 12, 2025 | 116 | 116.47 | 116.47 | 118.2 | 115.79 | 195,010 |
| August 11, 2025 | 115.82 | 115.05 | 115.05 | 116.73 | 114.31 | 377,448 |
| August 08, 2025 | 117.64 | 115.82 | 115.82 | 118.86 | 115.59 | 180,900 |
| August 07, 2025 | 120.03 | 117.11 | 117.11 | 120.03 | 116.67 | 241,048 |
| August 06, 2025 | 116.27 | 120.68 | 120.68 | 121.9 | 113.6 | 438,100 |
| August 05, 2025 | 120.66 | 118.5 | 118.5 | 122.66 | 117.52 | 362,321 |
| August 04, 2025 | 119.72 | 119.95 | 119.95 | 120.47 | 118.76 | 196,207 |
| August 01, 2025 | 119.57 | 118.32 | 118.32 | 119.57 | 116.9 | 221,135 |
| July 31, 2025 | 121.78 | 120.6 | 120.6 | 124.17 | 119.9 | 234,300 |