108.20
-0.88(-0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 109.04 | 108.2 | 108.2 | 110.14 | 107.12 | 561,098 |
| October 22, 2025 | 108.77 | 109.08 | 109.08 | 111.19 | 108.15 | 1.06M |
| October 21, 2025 | 109.29 | 109.35 | 109.35 | 111.54 | 108.97 | 204,613 |
| October 20, 2025 | 110.06 | 109.47 | 109.47 | 110.42 | 108.33 | 217,226 |
| October 17, 2025 | 108.84 | 108.11 | 108.11 | 109.67 | 107.16 | 167,844 |
| October 16, 2025 | 108 | 108.76 | 108.76 | 110.81 | 107.7 | 392,004 |
| October 15, 2025 | 108.36 | 108.05 | 108.05 | 109.95 | 107.93 | 186,700 |
| October 14, 2025 | 105.82 | 107.67 | 107.67 | 109.05 | 105.82 | 193,920 |
| October 13, 2025 | 107.52 | 106.77 | 106.77 | 107.8 | 106.22 | 194,215 |
| October 10, 2025 | 108.9 | 106.58 | 106.58 | 109.3 | 105.78 | 271,600 |
| October 09, 2025 | 110.89 | 108.35 | 108.35 | 111.31 | 107.29 | 286,300 |
| October 08, 2025 | 108.12 | 110.67 | 110.67 | 111.58 | 107.64 | 216,300 |
| October 07, 2025 | 111.32 | 108.16 | 108.16 | 111.32 | 108.13 | 294,300 |
| October 06, 2025 | 111.63 | 110.64 | 110.64 | 114.03 | 108.68 | 379,736 |
| October 03, 2025 | 112.8 | 111.47 | 111.47 | 113.74 | 110.95 | 265,903 |
| October 02, 2025 | 112.92 | 112 | 112 | 113.38 | 110.54 | 282,304 |
| October 01, 2025 | 113.17 | 112.41 | 112.41 | 114.15 | 110.86 | 242,300 |
| September 30, 2025 | 112.44 | 113.41 | 113.41 | 113.98 | 111.42 | 194,547 |
| September 29, 2025 | 113 | 112.52 | 112.52 | 113.22 | 111.1 | 442,400 |
| September 26, 2025 | 112.46 | 112.77 | 112.77 | 113.62 | 111.27 | 257,318 |
| September 25, 2025 | 112.72 | 111.76 | 111.76 | 113.37 | 111.21 | 252,357 |
| September 24, 2025 | 116.78 | 114.16 | 114.16 | 118.87 | 113.52 | 326,700 |
| September 23, 2025 | 120.29 | 117.24 | 117.24 | 121.28 | 116.62 | 259,700 |
| September 22, 2025 | 119.07 | 119.48 | 119.48 | 120.23 | 117.92 | 420,400 |
| September 19, 2025 | 120.51 | 119.07 | 119.07 | 120.71 | 116.87 | 1.83M |
| September 18, 2025 | 121.02 | 120.14 | 120.14 | 122.02 | 119.69 | 316,624 |
| September 17, 2025 | 120.34 | 119.42 | 119.42 | 122.24 | 118.73 | 539,100 |
| September 16, 2025 | 122.72 | 120.39 | 120.39 | 123.28 | 119.22 | 319,717 |
| September 15, 2025 | 125.29 | 122.35 | 122.35 | 125.29 | 120.5 | 274,422 |
| September 12, 2025 | 129.22 | 124.07 | 124.07 | 129.22 | 123.48 | 213,100 |
| September 11, 2025 | 126.38 | 129.21 | 129.21 | 129.54 | 124.85 | 284,300 |
| September 10, 2025 | 126.31 | 125.68 | 125.68 | 127.3 | 123.87 | 364,217 |
| September 09, 2025 | 127.69 | 126.74 | 126.74 | 128.1 | 125.74 | 250,508 |
| September 08, 2025 | 127.81 | 128.06 | 128.06 | 130.53 | 126.12 | 311,429 |
| September 05, 2025 | 126.46 | 127.69 | 127.69 | 129 | 125.62 | 214,900 |
| September 04, 2025 | 126.26 | 126.46 | 126.46 | 126.52 | 123.37 | 208,900 |
| September 03, 2025 | 127.41 | 125.53 | 125.53 | 128.04 | 123.98 | 256,448 |
| September 02, 2025 | 128.85 | 127.43 | 127.43 | 129.04 | 126.33 | 346,106 |
| August 29, 2025 | 129.93 | 130.16 | 130.16 | 131.11 | 129.11 | 290,900 |
| August 28, 2025 | 129.81 | 129.65 | 129.65 | 130.52 | 127.8 | 270,000 |
| August 27, 2025 | 126.17 | 128.72 | 128.72 | 129.13 | 124.58 | 497,900 |
| August 26, 2025 | 131.12 | 126.69 | 126.69 | 132.37 | 126.54 | 542,100 |
| August 25, 2025 | 133.41 | 131.45 | 131.45 | 133.41 | 131.11 | 243,211 |
| August 22, 2025 | 129.4 | 133.86 | 133.86 | 135.89 | 129.39 | 318,720 |
| August 21, 2025 | 129.26 | 128.43 | 128.43 | 130.68 | 127.55 | 332,588 |
| August 20, 2025 | 131.48 | 129.52 | 129.52 | 132.44 | 129.52 | 288,949 |
| August 19, 2025 | 132.31 | 131.86 | 131.86 | 133.58 | 130.88 | 312,907 |
| August 18, 2025 | 130.07 | 131.92 | 131.92 | 132.82 | 129.05 | 535,400 |
| August 15, 2025 | 133.48 | 130.07 | 130.07 | 133.5 | 128.5 | 333,500 |
| August 14, 2025 | 133.16 | 132.64 | 132.64 | 133.21 | 131.03 | 299,308 |
| August 13, 2025 | 128.4 | 134.24 | 134.24 | 134.37 | 128.4 | 280,900 |
| August 12, 2025 | 124.89 | 128.52 | 128.52 | 129.66 | 124.47 | 388,043 |
| August 11, 2025 | 122.57 | 123.82 | 123.82 | 124.79 | 122.37 | 459,304 |
| August 08, 2025 | 118.18 | 123.13 | 123.13 | 123.9 | 118.18 | 446,012 |
| August 07, 2025 | 118.55 | 117.25 | 117.25 | 121.29 | 116.42 | 471,419 |
| August 06, 2025 | 117.61 | 117.23 | 117.23 | 119.43 | 115.99 | 316,000 |
| August 05, 2025 | 120.34 | 118.31 | 118.31 | 122.1 | 115.68 | 423,600 |
| August 04, 2025 | 120.5 | 119.91 | 119.91 | 122.96 | 117.34 | 546,347 |
| August 01, 2025 | 119.58 | 120.4 | 120.4 | 125.17 | 118.56 | 665,100 |
| July 31, 2025 | 139.14 | 118.58 | 118.58 | 142.43 | 118.3 | 1.08M |