104.91
+0.235(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 105.11 | 104.91 | 104.91 | 105.13 | 104.91 | 2,397 |
September 26, 2025 | 105.23 | 104.67 | 104.67 | 105.24 | 104.67 | 340 |
September 25, 2025 | 105.25 | 104.49 | 104.49 | 105.25 | 104.49 | 285 |
September 24, 2025 | 105.3 | 104.89 | 104.89 | 105.3 | 104.69 | 353 |
September 23, 2025 | 105.26 | 104.89 | 104.89 | 105.26 | 104.88 | 3,691 |
September 22, 2025 | 105.52 | 104.94 | 104.94 | 105.52 | 104.82 | 165 |
September 19, 2025 | 105.54 | 105.11 | 105.11 | 105.54 | 105.09 | 868 |
September 18, 2025 | 105.24 | 104.7 | 104.7 | 105.24 | 104.26 | 520 |
September 17, 2025 | 104.88 | 104.72 | 104.72 | 104.93 | 104.32 | 256 |
September 16, 2025 | 104.37 | 104.91 | 104.91 | 105.36 | 104.37 | 161 |
September 15, 2025 | 105.33 | 104.85 | 104.85 | 105.33 | 104.35 | 3,384 |
September 12, 2025 | 104.76 | 104.64 | 104.64 | 105.15 | 104.47 | 1,383 |
September 11, 2025 | 105.05 | 104.57 | 104.57 | 105.05 | 104.24 | 1,055 |
September 10, 2025 | 105.85 | 105.78 | 104.56 | 105.85 | 105.57 | 401 |
September 09, 2025 | 106.05 | 105.48 | 104.26 | 106.05 | 105.23 | 1,551 |
September 08, 2025 | 106.16 | 105.45 | 105.45 | 106.16 | 105.24 | 634 |
September 05, 2025 | 105.75 | 105.44 | 105.44 | 105.75 | 105.44 | 863 |
September 04, 2025 | 105.63 | 105.52 | 105.52 | 105.63 | 105.33 | 28 |
September 03, 2025 | 105.72 | 105.16 | 105.16 | 105.72 | 105.16 | 956 |
September 02, 2025 | 105.64 | 104.84 | 104.84 | 105.64 | 104.84 | 39 |
September 01, 2025 | 105.54 | 105.13 | 105.13 | 105.54 | 104.72 | 48 |
August 29, 2025 | 104.81 | 105.04 | 105.04 | 105.71 | 104.81 | 113 |
August 28, 2025 | 105.63 | 105.27 | 105.27 | 105.75 | 104.67 | 179 |
August 27, 2025 | 105.5 | 105.38 | 105.38 | 105.74 | 105.25 | 904 |
August 26, 2025 | 105.2 | 105.36 | 105.36 | 105.73 | 105.2 | 5,475 |
August 22, 2025 | 105.67 | 105.47 | 105.47 | 105.67 | 105.11 | 1,128 |
August 21, 2025 | 105.4 | 105.31 | 105.31 | 105.4 | 105.11 | 333 |
August 20, 2025 | 105.86 | 105.28 | 105.28 | 105.86 | 104.88 | 2,488 |
August 19, 2025 | 105.92 | 105.48 | 105.48 | 105.93 | 105.36 | 211 |
August 18, 2025 | 105.51 | 105.51 | 105.51 | 105.86 | 104.87 | 124 |
August 15, 2025 | 105.39 | 105.51 | 105.51 | 105.51 | 105.39 | 789 |
August 14, 2025 | 104.54 | 104.98 | 104.98 | 105.72 | 104.54 | 29 |
August 13, 2025 | 105.41 | 105.32 | 105.32 | 105.41 | 105.32 | 323 |
August 12, 2025 | 104.42 | 104.96 | 104.96 | 105.29 | 104.41 | 5,067 |
August 11, 2025 | 104.79 | 104.83 | 104.83 | 105.13 | 104.13 | 108 |
August 08, 2025 | 105.35 | 104.88 | 104.88 | 105.35 | 104.87 | 111 |
August 07, 2025 | 105.01 | 104.72 | 104.72 | 105.23 | 104.49 | 971 |
August 06, 2025 | 104.24 | 104.63 | 104.63 | 105.17 | 104.24 | 591 |
August 05, 2025 | 105.08 | 104.53 | 104.53 | 105.08 | 104.42 | 935 |
August 04, 2025 | 105.17 | 104.46 | 104.46 | 105.17 | 104.19 | 53 |
August 01, 2025 | 105.4 | 104.44 | 104.44 | 105.41 | 104.44 | 3 |
July 31, 2025 | 104.97 | 104.83 | 104.83 | 105.18 | 104.32 | 3,264 |
July 30, 2025 | 104.75 | 104.65 | 104.65 | 105.35 | 104.65 | 295 |
July 29, 2025 | 105.25 | 104.74 | 104.74 | 105.31 | 104.74 | 613 |
July 28, 2025 | 105.37 | 104.95 | 104.95 | 105.38 | 104.86 | 432 |
July 25, 2025 | 104.36 | 104.87 | 104.87 | 105.3 | 104.36 | 1,535 |
July 24, 2025 | 104.89 | 104.85 | 104.85 | 104.89 | 104.79 | 1,037 |
July 23, 2025 | 104.78 | 104.89 | 104.89 | 105.21 | 104.58 | 3,537 |
July 22, 2025 | 104.74 | 104.55 | 104.55 | 105.08 | 104.55 | 431 |
July 21, 2025 | 104.2 | 104.76 | 104.76 | 104.97 | 104.2 | 1,296 |
July 18, 2025 | 104.08 | 104.53 | 104.53 | 104.79 | 104.08 | 433 |
July 17, 2025 | 104.91 | 104.64 | 104.64 | 104.91 | 104.32 | 1,751 |
July 16, 2025 | 104.52 | 104.47 | 104.47 | 104.57 | 104.47 | 314 |
July 15, 2025 | 104.74 | 104.33 | 104.33 | 104.74 | 104.33 | 109 |
July 14, 2025 | 104.37 | 104.45 | 104.45 | 104.75 | 104.34 | 562 |
July 11, 2025 | 104.87 | 104.22 | 104.22 | 104.87 | 104.22 | 152 |
July 10, 2025 | 104.66 | 104.23 | 104.23 | 104.66 | 104.14 | 2,820 |
July 09, 2025 | 104.78 | 104.03 | 104.03 | 104.78 | 104.03 | 296 |
July 08, 2025 | 104.84 | 104.32 | 104.32 | 104.84 | 104.32 | 167 |
July 07, 2025 | 104.94 | 104.2 | 104.2 | 104.94 | 103.99 | 405 |