99.46
-0.98(-0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 99.36 | 99.46 | 99.46 | 100.96 | 98.79 | 596,500 |
October 16, 2025 | 100.07 | 100.44 | 100.44 | 100.79 | 98.94 | 534,800 |
October 15, 2025 | 100.04 | 100.26 | 100.26 | 101.46 | 99.4 | 466,488 |
October 14, 2025 | 96.16 | 99.85 | 99.85 | 99.95 | 96.04 | 605,300 |
October 13, 2025 | 97.73 | 97.84 | 97.84 | 98.87 | 97.26 | 532,002 |
October 10, 2025 | 99.62 | 96.78 | 96.78 | 100.61 | 96.44 | 532,501 |
October 09, 2025 | 101.38 | 98.87 | 98.87 | 101.38 | 97.45 | 620,700 |
October 08, 2025 | 99.89 | 100.92 | 100.92 | 101.35 | 98.77 | 445,200 |
October 07, 2025 | 102.37 | 99.39 | 99.39 | 102.66 | 99.12 | 525,918 |
October 06, 2025 | 104.25 | 102.92 | 102.92 | 104.63 | 102.61 | 448,300 |
October 03, 2025 | 102.3 | 103.99 | 103.99 | 104 | 101.95 | 606,866 |
October 02, 2025 | 101.61 | 102.5 | 102.5 | 102.88 | 100.87 | 694,000 |
October 01, 2025 | 100.31 | 101.25 | 101.25 | 101.56 | 99.68 | 743,000 |
September 30, 2025 | 100.07 | 100.61 | 100.61 | 101.66 | 99.64 | 697,612 |
September 29, 2025 | 102 | 100.1 | 100.1 | 102 | 99.14 | 652,431 |
September 26, 2025 | 100.37 | 101.44 | 101.44 | 101.98 | 99.81 | 887,400 |
September 25, 2025 | 101.43 | 100.26 | 100.26 | 101.43 | 98.85 | 1.31M |
September 24, 2025 | 102.34 | 101.68 | 101.68 | 102.89 | 101.06 | 843,519 |
September 23, 2025 | 103.66 | 103.09 | 103.09 | 105 | 102.65 | 817,600 |
September 22, 2025 | 105.02 | 103.07 | 103.07 | 105.29 | 102.32 | 619,218 |
September 19, 2025 | 106.96 | 105.34 | 105.34 | 106.96 | 104.61 | 1.51M |
September 18, 2025 | 106.13 | 107.35 | 107.35 | 107.97 | 105.25 | 526,502 |
September 17, 2025 | 105.2 | 105.88 | 105.88 | 108.55 | 105 | 704,222 |
September 16, 2025 | 105.51 | 105.19 | 105.19 | 105.51 | 103.58 | 1.04M |
September 15, 2025 | 106.61 | 105.31 | 105.31 | 106.75 | 104.46 | 590,300 |
September 12, 2025 | 108.51 | 105.63 | 105.63 | 108.73 | 105.52 | 838,920 |
September 11, 2025 | 108.58 | 109.18 | 109.18 | 111.87 | 108.09 | 1.06M |
September 10, 2025 | 109 | 108.33 | 108.33 | 109.82 | 107.68 | 693,200 |
September 09, 2025 | 112.48 | 111.05 | 111.05 | 113.1 | 110.21 | 683,838 |
September 08, 2025 | 111 | 112.75 | 112.75 | 113 | 109.94 | 613,200 |
September 05, 2025 | 110.55 | 111.05 | 111.05 | 112.61 | 110.17 | 388,099 |
September 04, 2025 | 108.21 | 110.37 | 110.37 | 110.64 | 108.16 | 467,027 |
September 03, 2025 | 109.19 | 108.44 | 108.44 | 110.72 | 107.74 | 829,600 |
September 02, 2025 | 108.6 | 110.02 | 109.25 | 110.33 | 108.21 | 610,700 |
August 29, 2025 | 109.38 | 110 | 110 | 110.37 | 108.96 | 424,975 |
August 28, 2025 | 110.88 | 109.63 | 109.63 | 110.88 | 107.82 | 391,035 |
August 27, 2025 | 108.78 | 110.04 | 110.04 | 110.92 | 108.78 | 555,300 |
August 26, 2025 | 109.2 | 109.67 | 109.67 | 111 | 109.2 | 500,900 |
August 25, 2025 | 109 | 109.63 | 109.63 | 109.96 | 108.22 | 691,900 |
August 22, 2025 | 103.76 | 108.57 | 108.57 | 108.57 | 103.21 | 543,900 |
August 21, 2025 | 102.44 | 103.09 | 103.09 | 103.64 | 101.78 | 298,308 |
August 20, 2025 | 102.75 | 103.05 | 103.05 | 103.82 | 102.1 | 366,923 |
August 19, 2025 | 103.25 | 103.07 | 103.07 | 104.73 | 102.75 | 346,200 |
August 18, 2025 | 102.47 | 102.54 | 102.54 | 102.83 | 101.66 | 487,600 |
August 15, 2025 | 103.66 | 102.42 | 102.42 | 103.79 | 102.13 | 403,300 |
August 14, 2025 | 101.57 | 103.32 | 103.32 | 103.62 | 100.7 | 571,743 |
August 13, 2025 | 99.98 | 103.23 | 103.23 | 103.43 | 99.86 | 462,500 |
August 12, 2025 | 96.59 | 100 | 100 | 100.03 | 95.8 | 657,806 |
August 11, 2025 | 96.27 | 95.67 | 95.67 | 97.27 | 95.35 | 615,300 |
August 08, 2025 | 96 | 95.89 | 95.89 | 96.79 | 95.27 | 533,143 |
August 07, 2025 | 96.2 | 96.02 | 96.02 | 96.73 | 95.37 | 509,400 |
August 06, 2025 | 95.07 | 95.2 | 95.2 | 96.31 | 94.71 | 506,743 |
August 05, 2025 | 93.96 | 94.67 | 94.67 | 94.78 | 92.93 | 428,300 |
August 04, 2025 | 93.36 | 92.93 | 92.93 | 93.56 | 92.1 | 559,905 |
August 01, 2025 | 93.45 | 93.06 | 93.06 | 93.8 | 91.67 | 531,049 |
July 31, 2025 | 94 | 94.29 | 94.29 | 95.07 | 93.35 | 880,000 |
July 30, 2025 | 96.81 | 94.26 | 94.26 | 96.83 | 94.06 | 788,100 |
July 29, 2025 | 99.5 | 96.65 | 96.65 | 99.5 | 96.23 | 843,800 |
July 28, 2025 | 99.1 | 98.89 | 98.89 | 100.15 | 98.5 | 1.08M |
July 25, 2025 | 101.86 | 99.39 | 99.39 | 102 | 97.51 | 1.67M |