127.83
-0.85(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 129.1 | 127.83 | 127.83 | 132.72 | 124.98 | 90,010 |
| October 28, 2025 | 129.77 | 128.68 | 128.68 | 139 | 124.9 | 113,700 |
| October 27, 2025 | 127.65 | 129.48 | 129.48 | 137.5 | 125.94 | 175,031 |
| October 24, 2025 | 120.09 | 125.57 | 125.57 | 128.95 | 119 | 103,300 |
| October 23, 2025 | 113.82 | 117.3 | 117.3 | 122.81 | 112 | 112,338 |
| October 22, 2025 | 113.14 | 114.31 | 114.31 | 116.76 | 108 | 113,900 |
| October 21, 2025 | 109.56 | 114.5 | 114.5 | 115.86 | 106.46 | 121,025 |
| October 20, 2025 | 99.04 | 111 | 111 | 111 | 97 | 169,500 |
| October 17, 2025 | 96.1 | 94.84 | 94.84 | 97.81 | 92.95 | 85,040 |
| October 16, 2025 | 105.04 | 96.7 | 96.7 | 106.57 | 95 | 106,000 |
| October 15, 2025 | 100.7 | 106.01 | 106.01 | 106.41 | 99.5 | 130,467 |
| October 14, 2025 | 101.98 | 99.47 | 99.47 | 101.98 | 98.4 | 107,700 |
| October 13, 2025 | 97.2 | 102.16 | 102.16 | 104.55 | 97.2 | 104,117 |
| October 10, 2025 | 104.27 | 94.83 | 94.83 | 105.5 | 94.83 | 149,424 |
| October 09, 2025 | 103.75 | 103.68 | 103.68 | 105.9 | 97.53 | 132,349 |
| October 08, 2025 | 102.92 | 102.74 | 102.74 | 105.2 | 98.65 | 166,700 |
| October 07, 2025 | 108.88 | 102.76 | 102.76 | 112 | 102.56 | 158,905 |
| October 06, 2025 | 108.17 | 108.62 | 108.62 | 111.1 | 106.3 | 102,600 |
| October 03, 2025 | 107.19 | 107.88 | 107.88 | 111.54 | 106.68 | 98,801 |
| October 02, 2025 | 104.4 | 107.19 | 107.19 | 108 | 102.94 | 124,911 |
| October 01, 2025 | 101.59 | 104.4 | 104.4 | 105.21 | 101.52 | 91,608 |
| September 30, 2025 | 105.06 | 103.32 | 103.32 | 106.21 | 101 | 141,619 |
| September 29, 2025 | 102.4 | 106.23 | 106.23 | 106.94 | 100.84 | 94,364 |
| September 26, 2025 | 98.39 | 102.53 | 102.53 | 103.6 | 98.1 | 108,283 |
| September 25, 2025 | 97.37 | 97.07 | 97.07 | 99.53 | 93.84 | 89,530 |
| September 24, 2025 | 103.93 | 100.31 | 100.31 | 105.62 | 98.49 | 138,979 |
| September 23, 2025 | 99.84 | 103.68 | 103.68 | 107.34 | 99.47 | 148,144 |
| September 22, 2025 | 93.9 | 99.71 | 99.71 | 100.45 | 93.89 | 118,959 |
| September 19, 2025 | 93.4 | 96.11 | 96.11 | 97.99 | 93.35 | 272,700 |
| September 18, 2025 | 90.4 | 92.96 | 92.96 | 92.99 | 87.1 | 103,200 |
| September 17, 2025 | 88.29 | 89.98 | 89.98 | 92.75 | 88.1 | 104,400 |
| September 16, 2025 | 94.73 | 88.08 | 88.08 | 96 | 86.1 | 181,357 |
| September 15, 2025 | 96.35 | 95.66 | 95.66 | 99.99 | 93 | 153,719 |
| September 12, 2025 | 92.02 | 97.19 | 97.19 | 98.52 | 89.99 | 258,772 |
| September 11, 2025 | 82.93 | 92 | 92 | 92.05 | 82.45 | 136,315 |
| September 10, 2025 | 85.99 | 83.24 | 83.24 | 87.5 | 80.53 | 103,000 |
| September 09, 2025 | 83.85 | 85.9 | 85.9 | 86.1 | 81 | 135,592 |
| September 08, 2025 | 84 | 83.41 | 83.41 | 85 | 81.5 | 92,103 |
| September 05, 2025 | 86.02 | 83.38 | 83.38 | 86.86 | 81.88 | 112,100 |
| September 04, 2025 | 82.5 | 85.88 | 85.88 | 86.5 | 80 | 203,686 |
| September 03, 2025 | 80.85 | 82.05 | 82.05 | 85.26 | 79.5 | 141,041 |
| September 02, 2025 | 82.16 | 80.92 | 80.92 | 83.7 | 77.21 | 222,277 |
| August 29, 2025 | 88.7 | 83.79 | 83.79 | 89.99 | 82.99 | 175,900 |
| August 28, 2025 | 89.9 | 88.39 | 88.39 | 91.97 | 85 | 178,201 |
| August 27, 2025 | 88 | 89.78 | 89.78 | 92.99 | 87.42 | 92,660 |
| August 26, 2025 | 89.5 | 90.05 | 90.05 | 91.09 | 82.55 | 277,362 |
| August 25, 2025 | 92.5 | 89.51 | 89.51 | 94.75 | 89.5 | 119,203 |
| August 22, 2025 | 95.79 | 92.4 | 92.4 | 98.86 | 90.53 | 226,343 |
| August 21, 2025 | 91.62 | 96.18 | 96.18 | 110 | 89.1 | 401,916 |
| August 20, 2025 | 95.39 | 92.75 | 92.75 | 95.63 | 87.6 | 256,639 |
| August 19, 2025 | 93.43 | 94.96 | 94.96 | 96 | 87.85 | 322,500 |
| August 18, 2025 | 92.45 | 94.55 | 94.55 | 94.9 | 91.14 | 122,342 |
| August 15, 2025 | 108 | 92.91 | 92.91 | 108 | 84.51 | 544,545 |
| August 14, 2025 | 103.62 | 111.13 | 111.13 | 111.61 | 103.55 | 376,508 |
| August 13, 2025 | 96.53 | 105.19 | 105.19 | 106.5 | 96.53 | 217,323 |
| August 12, 2025 | 90.52 | 96.12 | 96.12 | 98 | 89.15 | 115,358 |
| August 11, 2025 | 87.6 | 89.63 | 89.63 | 90.95 | 84.6 | 212,426 |
| August 08, 2025 | 87.5 | 87.92 | 87.92 | 91.55 | 85.78 | 108,747 |
| August 07, 2025 | 94 | 89.23 | 89.23 | 96 | 88.55 | 174,403 |
| August 06, 2025 | 92.22 | 93.59 | 93.59 | 95.42 | 88.31 | 152,100 |