99.75
+0.25(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2025 | 103 | 103.51 | 103.51 | 104.09 | 102 | 428,840 |
| December 19, 2025 | 99.5 | 99 | 99 | 101.25 | 98.5 | 470,608 |
| December 18, 2025 | 99.19 | 96.83 | 96.83 | 99.19 | 95.8 | 192,970 |
| December 17, 2025 | 94.85 | 93.55 | 93.55 | 95.27 | 93.13 | 163,601 |
| December 16, 2025 | 99 | 95.8 | 95.8 | 99.01 | 95.6 | 146,773 |
| December 15, 2025 | 98.22 | 99 | 99 | 99.68 | 97.81 | 152,729 |
| December 12, 2025 | 100.5 | 99.75 | 99.75 | 101 | 99.3 | 29,706 |
| December 11, 2025 | 101.65 | 99.5 | 99.5 | 102.19 | 99.5 | 64,190 |
| December 10, 2025 | 100 | 101.2 | 101.2 | 101.83 | 100 | 131,532 |
| December 09, 2025 | 99.01 | 99.27 | 99.27 | 100.5 | 98.65 | 115,168 |
| December 08, 2025 | 99.63 | 99.99 | 99.99 | 100.88 | 98.68 | 267,899 |
| December 05, 2025 | 99 | 97.84 | 97.84 | 99.38 | 97.28 | 137,702 |
| December 04, 2025 | 96.25 | 99 | 99 | 99.82 | 96.25 | 338,462 |
| December 03, 2025 | 99.1 | 97.5 | 97.5 | 99.1 | 95.52 | 310,895 |
| December 02, 2025 | 99.08 | 100 | 100 | 100 | 99.08 | 140,375 |
| December 01, 2025 | 99.6 | 99.8 | 99.8 | 101.8 | 99.56 | 276,756 |
| November 28, 2025 | 98.23 | 99.07 | 99.07 | 99.7 | 97.44 | 413,890 |
| November 26, 2025 | 93.25 | 95 | 95 | 95.89 | 93 | 137,021 |
| November 25, 2025 | 90 | 86.22 | 86.22 | 90 | 86.22 | 34.8M |
| November 24, 2025 | 92.32 | 93.4 | 93.4 | 94.85 | 92.32 | 380,965 |
| November 21, 2025 | 88.72 | 90.2 | 90.2 | 90.86 | 88.72 | 230,601 |
| November 20, 2025 | 91.1 | 88.9 | 88.9 | 91.8 | 88.5 | 529,042 |
| November 19, 2025 | 89.35 | 90.92 | 90.92 | 92.19 | 89.35 | 412,927 |
| November 18, 2025 | 87.87 | 88.9 | 88.9 | 89.99 | 87.65 | 429,188 |
| November 17, 2025 | 88.1 | 87 | 87 | 88.66 | 86.65 | 403,418 |
| November 14, 2025 | 84.5 | 87.99 | 87.99 | 88.75 | 83.73 | 2.05M |
| November 13, 2025 | 88.5 | 85.6 | 85.6 | 88.5 | 85 | 2.22M |
| November 12, 2025 | 90 | 86.22 | 86.22 | 91.4 | 84.1 | 38.88M |
| November 11, 2025 | 89.01 | 89.55 | 89.55 | 92.4 | 85.93 | 5.89M |
| November 10, 2025 | 80.89 | 89.09 | 89.09 | 92.49 | 80.64 | 6.29M |
| November 07, 2025 | 79.7 | 80.56 | 80.56 | 80.99 | 78.69 | 3.17M |
| November 06, 2025 | 81.71 | 79.7 | 79.7 | 86 | 77.94 | 3.29M |
| November 05, 2025 | 74.89 | 73.43 | 73.43 | 75.37 | 73.11 | 2.88M |
| November 04, 2025 | 74 | 73.33 | 73.33 | 75.15 | 73.18 | 3.09M |
| November 03, 2025 | 73 | 73.62 | 73.62 | 74.86 | 72.84 | 1.36M |
| October 31, 2025 | 71.21 | 72.7 | 72.7 | 72.8 | 70.76 | 1.57M |
| October 30, 2025 | 72.65 | 71.41 | 71.41 | 73.14 | 71.29 | 1.23M |
| October 29, 2025 | 74.66 | 73.49 | 73.49 | 74.92 | 73.01 | 1.48M |
| October 28, 2025 | 75.18 | 74.94 | 74.94 | 75.9 | 74.69 | 1.18M |
| October 27, 2025 | 76.33 | 75.92 | 75.92 | 76.81 | 75.03 | 883,000 |
| October 24, 2025 | 76.68 | 75.89 | 75.89 | 77.11 | 75.26 | 1.27M |
| October 23, 2025 | 77.21 | 75.85 | 75.85 | 77.47 | 75.33 | 1.13M |
| October 22, 2025 | 75.9 | 76.37 | 76.37 | 76.92 | 75.45 | 1.33M |
| October 21, 2025 | 73.65 | 74.94 | 74.94 | 75.17 | 73.11 | 1.57M |
| October 20, 2025 | 75.25 | 73.69 | 73.69 | 75.25 | 72.99 | 1.93M |
| October 17, 2025 | 76.28 | 76.14 | 76.14 | 77.05 | 75.89 | 732,800 |
| October 16, 2025 | 79.06 | 76.44 | 76.44 | 79.06 | 76.38 | 908,726 |
| October 15, 2025 | 79.84 | 78.04 | 78.04 | 80.14 | 77.88 | 778,089 |
| October 14, 2025 | 78.91 | 79.8 | 79.8 | 80.46 | 78.51 | 766,800 |
| October 13, 2025 | 79.85 | 79.95 | 79.95 | 81.72 | 79.85 | 884,400 |
| October 10, 2025 | 80.73 | 79.35 | 79.35 | 81.53 | 79.28 | 642,200 |
| October 09, 2025 | 81.33 | 80.1 | 80.1 | 81.95 | 79.94 | 640,300 |
| October 08, 2025 | 80 | 80.96 | 80.96 | 82.09 | 80 | 841,740 |
| October 07, 2025 | 82.92 | 79.99 | 79.99 | 83.71 | 79.97 | 682,393 |
| October 06, 2025 | 84.82 | 83.07 | 83.07 | 84.87 | 82.6 | 683,300 |
| October 03, 2025 | 85.27 | 84.69 | 84.69 | 85.81 | 84.65 | 522,500 |
| October 02, 2025 | 84.68 | 85.15 | 85.15 | 85.37 | 84.15 | 856,100 |
| October 01, 2025 | 83.87 | 84.59 | 84.59 | 84.83 | 83.82 | 892,000 |
| September 30, 2025 | 85.46 | 83.94 | 83.94 | 85.79 | 83.3 | 629,539 |
| September 29, 2025 | 85.09 | 85.57 | 85.57 | 85.67 | 84.18 | 1.23M |