104.21
-1.4210854715202004e-14(+-0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 105.19 | 104.21 | 104.21 | 106.15 | 103.58 | 907,172 |
| October 22, 2025 | 104.4 | 104.21 | 104.21 | 105.27 | 102.91 | 1.09M |
| October 21, 2025 | 99.57 | 104.38 | 104.38 | 104.65 | 99.02 | 906,147 |
| October 20, 2025 | 99.57 | 100.27 | 100.27 | 100.77 | 99.06 | 589,639 |
| October 17, 2025 | 98.41 | 98.57 | 98.57 | 98.96 | 97.59 | 697,419 |
| October 16, 2025 | 99.38 | 98.57 | 98.57 | 99.76 | 97.63 | 711,600 |
| October 15, 2025 | 100.55 | 99.15 | 99.15 | 100.93 | 97.85 | 548,839 |
| October 14, 2025 | 97.16 | 99.91 | 99.91 | 100.85 | 96.87 | 766,538 |
| October 13, 2025 | 98.08 | 98.21 | 98.21 | 99.42 | 97.99 | 493,500 |
| October 10, 2025 | 98.33 | 96.96 | 96.96 | 99.41 | 96.53 | 1.04M |
| October 09, 2025 | 100.14 | 97.94 | 97.94 | 100.42 | 97.42 | 674,500 |
| October 08, 2025 | 99.61 | 100.29 | 100.29 | 100.43 | 98.79 | 652,600 |
| October 07, 2025 | 100.01 | 98.68 | 98.68 | 100.45 | 98.23 | 478,436 |
| October 06, 2025 | 100.8 | 99.65 | 99.65 | 101.25 | 99.55 | 665,600 |
| October 03, 2025 | 100.94 | 100.5 | 100.5 | 101.56 | 100.14 | 806,306 |
| October 02, 2025 | 99.87 | 100.55 | 100.55 | 100.64 | 99.02 | 541,541 |
| October 01, 2025 | 100.34 | 99.95 | 99.95 | 100.5 | 99.34 | 521,300 |
| September 30, 2025 | 100.46 | 101.11 | 101.11 | 101.46 | 99.94 | 617,049 |
| September 29, 2025 | 102.06 | 100.27 | 100.27 | 102.08 | 99.78 | 493,940 |
| September 26, 2025 | 100.48 | 101.4 | 101.4 | 101.7 | 100.03 | 535,329 |
| September 25, 2025 | 98.95 | 99.94 | 99.94 | 100.41 | 98.24 | 1M |
| September 24, 2025 | 101.58 | 99.62 | 99.62 | 101.6 | 99.53 | 654,900 |
| September 23, 2025 | 101.35 | 101.7 | 101.7 | 102.75 | 101.06 | 839,819 |
| September 22, 2025 | 99.7 | 101 | 101 | 101.33 | 99.14 | 776,800 |
| September 19, 2025 | 100.22 | 99.66 | 99.66 | 100.22 | 98.27 | 2.7M |
| September 18, 2025 | 99.18 | 100.25 | 100.25 | 100.34 | 98.63 | 972,913 |
| September 17, 2025 | 98.83 | 98.76 | 98.76 | 100.65 | 98.1 | 1.21M |
| September 16, 2025 | 99.02 | 98.83 | 98.83 | 99.08 | 97.57 | 966,762 |
| September 15, 2025 | 99.4 | 98.82 | 98.82 | 99.92 | 98.61 | 827,234 |
| September 12, 2025 | 99.17 | 98.96 | 98.96 | 99.93 | 98.21 | 1.15M |
| September 11, 2025 | 97.74 | 98.87 | 98.87 | 99.13 | 97.14 | 907,200 |
| September 10, 2025 | 95.63 | 97.57 | 97.57 | 97.63 | 95.27 | 915,320 |
| September 09, 2025 | 97.09 | 95.43 | 95.43 | 97.73 | 94.89 | 793,300 |
| September 08, 2025 | 97.69 | 97.29 | 97.29 | 98.01 | 96.87 | 717,351 |
| September 05, 2025 | 97.64 | 97.54 | 97.54 | 98.5 | 95.89 | 533,000 |
| September 04, 2025 | 95.48 | 97.37 | 97.12 | 97.42 | 95.05 | 810,000 |
| September 03, 2025 | 95.61 | 95.32 | 95.08 | 96.26 | 94.62 | 579,119 |
| September 02, 2025 | 94.86 | 95.68 | 95.43 | 95.83 | 94.22 | 467,300 |
| August 29, 2025 | 96.54 | 95.94 | 95.69 | 96.54 | 95.23 | 690,100 |
| August 28, 2025 | 96.86 | 96.5 | 96.25 | 97 | 95.96 | 475,204 |
| August 27, 2025 | 95.52 | 96.54 | 96.29 | 97.26 | 95.52 | 989,508 |
| August 26, 2025 | 94.76 | 95.97 | 95.72 | 96.07 | 94.53 | 636,780 |
| August 25, 2025 | 94.21 | 94.6 | 94.36 | 94.94 | 93.97 | 473,716 |
| August 22, 2025 | 91.17 | 94.35 | 94.35 | 94.47 | 91.14 | 671,400 |
| August 21, 2025 | 91.34 | 90.66 | 90.66 | 91.84 | 89.95 | 920,043 |
| August 20, 2025 | 92.41 | 91.66 | 91.66 | 92.45 | 91.19 | 567,900 |
| August 19, 2025 | 92.1 | 92.58 | 92.58 | 93.27 | 91.96 | 704,527 |
| August 18, 2025 | 91.7 | 92.07 | 92.07 | 92.48 | 91.2 | 856,100 |
| August 15, 2025 | 92.78 | 91.57 | 91.57 | 92.94 | 91.01 | 591,326 |
| August 14, 2025 | 92.55 | 92.16 | 92.16 | 92.88 | 91.79 | 725,205 |
| August 13, 2025 | 92.81 | 93.73 | 93.73 | 93.86 | 92.49 | 726,231 |
| August 12, 2025 | 90.22 | 92.78 | 92.78 | 92.83 | 89.65 | 815,847 |
| August 11, 2025 | 89.46 | 89.97 | 89.97 | 90.27 | 89.19 | 729,032 |
| August 08, 2025 | 88.47 | 89.08 | 89.08 | 89.32 | 88.05 | 569,800 |
| August 07, 2025 | 88.09 | 88.26 | 88.26 | 88.39 | 87.27 | 1.12M |
| August 06, 2025 | 87.38 | 87.33 | 87.33 | 87.43 | 86.05 | 895,925 |
| August 05, 2025 | 85.49 | 87.38 | 87.38 | 87.46 | 84.9 | 1.02M |
| August 04, 2025 | 84.4 | 85.09 | 85.09 | 85.61 | 83.58 | 897,910 |
| August 01, 2025 | 84 | 83.34 | 83.34 | 84.25 | 82.35 | 1.05M |
| July 31, 2025 | 87.16 | 85.37 | 85.37 | 88.41 | 85.12 | 1.07M |