105.56
-1.05(-0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 106.81 | 105.56 | 105.56 | 108.28 | 104.7 | 297,200 |
October 16, 2025 | 106.05 | 106.61 | 106.61 | 107.05 | 105.29 | 254,612 |
October 15, 2025 | 106.24 | 105.7 | 105.7 | 106.97 | 105.25 | 331,700 |
October 14, 2025 | 100.72 | 105.35 | 105.35 | 106.35 | 99.96 | 219,625 |
October 13, 2025 | 102.16 | 103.12 | 103.12 | 103.14 | 100.41 | 273,810 |
October 10, 2025 | 105.5 | 99.96 | 99.96 | 107.01 | 99.84 | 427,900 |
October 09, 2025 | 102.69 | 105.42 | 105.42 | 105.66 | 101.83 | 377,909 |
October 08, 2025 | 100.97 | 102.7 | 102.7 | 104.01 | 100.83 | 539,700 |
October 07, 2025 | 105.12 | 100.97 | 100.97 | 105.3 | 100.74 | 281,734 |
October 06, 2025 | 104.88 | 104.32 | 104.32 | 105.81 | 102.48 | 465,415 |
October 03, 2025 | 103.81 | 104.53 | 104.53 | 106.25 | 103.81 | 377,004 |
October 02, 2025 | 100.92 | 103.25 | 103.25 | 103.51 | 100.66 | 385,002 |
October 01, 2025 | 99.41 | 100.82 | 100.82 | 101.34 | 99.41 | 320,400 |
September 30, 2025 | 99.83 | 100.15 | 100.15 | 100.33 | 98.96 | 488,400 |
September 29, 2025 | 101.8 | 100.05 | 100.05 | 102.23 | 99.94 | 391,500 |
September 26, 2025 | 102.7 | 101.03 | 101.03 | 102.8 | 100.42 | 528,529 |
September 25, 2025 | 103.56 | 102.77 | 102.77 | 105.24 | 102.06 | 815,200 |
September 24, 2025 | 109.92 | 105.33 | 105.33 | 110.46 | 105.24 | 385,353 |
September 23, 2025 | 113.48 | 110.28 | 110.28 | 114.64 | 109.99 | 312,000 |
September 22, 2025 | 114.1 | 113.18 | 113.18 | 115.12 | 112.87 | 267,207 |
September 19, 2025 | 117.22 | 114.69 | 114.69 | 117.66 | 114.22 | 663,741 |
September 18, 2025 | 120.32 | 117.22 | 117.22 | 120.32 | 113.43 | 420,900 |
September 17, 2025 | 114.68 | 112.97 | 112.97 | 116.72 | 111.69 | 381,600 |
September 16, 2025 | 113.87 | 114.26 | 114.26 | 114.82 | 113.18 | 223,600 |
September 15, 2025 | 114.93 | 113.78 | 113.78 | 115.99 | 113.56 | 361,100 |
September 12, 2025 | 117.38 | 114.53 | 114.53 | 117.66 | 114.22 | 199,544 |
September 11, 2025 | 115.53 | 117.97 | 117.97 | 118.3 | 115.09 | 232,600 |
September 10, 2025 | 114.89 | 114.96 | 114.96 | 115.96 | 113.34 | 201,705 |
September 09, 2025 | 115.57 | 115.17 | 115.17 | 115.57 | 114.21 | 223,900 |
September 08, 2025 | 116.18 | 115.57 | 115.57 | 116.18 | 113.03 | 298,800 |
September 05, 2025 | 116.41 | 116.1 | 116.1 | 118.13 | 115.27 | 247,311 |
September 04, 2025 | 112.85 | 115.35 | 115.35 | 115.35 | 111.73 | 264,600 |
September 03, 2025 | 111.7 | 112.59 | 112.59 | 112.67 | 109.54 | 369,123 |
September 02, 2025 | 114.94 | 112.09 | 112.09 | 116.4 | 111.65 | 348,700 |
August 29, 2025 | 118.06 | 116.41 | 116.41 | 118.44 | 115.49 | 398,925 |
August 28, 2025 | 118.52 | 118.07 | 118.07 | 119.15 | 116.99 | 376,836 |
August 27, 2025 | 117.11 | 117.63 | 117.63 | 118.04 | 116.35 | 581,201 |
August 26, 2025 | 119.16 | 117.97 | 117.97 | 119.88 | 117.15 | 611,812 |
August 25, 2025 | 121.91 | 118.73 | 118.73 | 122.51 | 118.5 | 319,600 |
August 22, 2025 | 116.78 | 122.97 | 122.97 | 123.22 | 116.54 | 326,600 |
August 21, 2025 | 114.16 | 115.58 | 115.58 | 116.24 | 113.85 | 286,641 |
August 20, 2025 | 119.54 | 115.15 | 115.15 | 119.63 | 114.96 | 271,245 |
August 19, 2025 | 120.76 | 120.18 | 120.18 | 122.17 | 119.27 | 308,209 |
August 18, 2025 | 115.62 | 120.23 | 120.23 | 120.61 | 115.62 | 474,900 |
August 15, 2025 | 118.62 | 114.97 | 114.97 | 119.28 | 114.88 | 572,500 |
August 14, 2025 | 123.11 | 118.17 | 118.17 | 123.71 | 118.11 | 442,800 |
August 13, 2025 | 122.4 | 124.87 | 124.87 | 125.89 | 120.93 | 779,210 |
August 12, 2025 | 114.42 | 121.19 | 121.19 | 121.28 | 113.87 | 383,135 |
August 11, 2025 | 115.51 | 113.14 | 113.14 | 115.93 | 112.44 | 452,800 |
August 08, 2025 | 114.15 | 115.67 | 115.67 | 116.04 | 113.55 | 448,200 |
August 07, 2025 | 115.16 | 113.73 | 113.73 | 115.6 | 112.2 | 379,040 |
August 06, 2025 | 115.21 | 113.74 | 113.74 | 117.06 | 113.38 | 584,200 |
August 05, 2025 | 116.84 | 115.7 | 115.7 | 123.32 | 113.72 | 1.03M |
August 04, 2025 | 121.18 | 124.01 | 124.01 | 124.19 | 119.86 | 376,300 |
August 01, 2025 | 120.74 | 120.1 | 120.1 | 121.74 | 117.58 | 334,500 |
July 31, 2025 | 123.23 | 123.02 | 123.02 | 124.92 | 122.24 | 233,301 |
July 30, 2025 | 124.67 | 123.24 | 123.24 | 124.88 | 121.79 | 322,627 |
July 29, 2025 | 125.49 | 123.82 | 123.82 | 126.3 | 123.12 | 198,100 |
July 28, 2025 | 127.91 | 124.63 | 124.63 | 127.91 | 124.55 | 282,031 |
July 25, 2025 | 126.07 | 127.21 | 127.21 | 127.44 | 124.79 | 170,100 |