106.23
+1.55(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 104.75 | 104.68 | 104.68 | 105.32 | 103.78 | 339,400 |
| October 22, 2025 | 106.06 | 104.12 | 104.12 | 106.65 | 102.29 | 671,345 |
| October 21, 2025 | 108.49 | 105.46 | 105.46 | 108.49 | 104.82 | 606,857 |
| October 20, 2025 | 109.35 | 109.85 | 109.85 | 110.03 | 109.01 | 499,637 |
| October 17, 2025 | 109.24 | 108.69 | 108.69 | 111.03 | 108.21 | 1.03M |
| October 16, 2025 | 109.88 | 110.44 | 110.44 | 111.08 | 109.08 | 745,400 |
| October 15, 2025 | 109.14 | 109.21 | 109.21 | 109.91 | 107.79 | 820,421 |
| October 14, 2025 | 106.51 | 108.23 | 108.23 | 109.1 | 105.31 | 515,628 |
| October 13, 2025 | 105.5 | 107.29 | 107.29 | 107.31 | 105.5 | 529,495 |
| October 10, 2025 | 106.78 | 103.96 | 103.96 | 107.61 | 103.76 | 724,227 |
| October 09, 2025 | 107.45 | 106.64 | 106.64 | 107.45 | 105.66 | 579,046 |
| October 08, 2025 | 105.8 | 106.95 | 106.95 | 107.59 | 105.17 | 630,933 |
| October 07, 2025 | 103.97 | 104.82 | 104.83 | 105.42 | 103.36 | 583,814 |
| October 06, 2025 | 101.83 | 104.13 | 104.13 | 104.34 | 101.83 | 703,715 |
| October 03, 2025 | 100.45 | 101.3 | 101.3 | 101.64 | 100.1 | 519,530 |
| October 02, 2025 | 99.27 | 99.93 | 99.93 | 101.08 | 98.79 | 453,231 |
| October 01, 2025 | 95.61 | 100.32 | 100.32 | 101.15 | 95.57 | 934,200 |
| September 30, 2025 | 96.5 | 96.25 | 96.25 | 96.92 | 95.4 | 519,143 |
| September 29, 2025 | 95 | 95.56 | 95.56 | 95.79 | 94.33 | 488,012 |
| September 26, 2025 | 93.5 | 94.87 | 94.87 | 94.98 | 93.28 | 404,408 |
| September 25, 2025 | 92.89 | 93.71 | 93.71 | 93.82 | 92.43 | 463,913 |
| September 24, 2025 | 93.51 | 92.84 | 92.84 | 94.24 | 92.76 | 334,168 |
| September 23, 2025 | 92.35 | 93.78 | 93.78 | 93.84 | 91.99 | 407,200 |
| September 22, 2025 | 92.4 | 92.67 | 92.67 | 92.97 | 91.64 | 497,212 |
| September 19, 2025 | 93.79 | 92.49 | 92.49 | 93.98 | 92.24 | 1.1M |
| September 18, 2025 | 92.43 | 94 | 94 | 94.74 | 92.43 | 503,239 |
| September 17, 2025 | 92.37 | 92.54 | 92.54 | 94.01 | 92.09 | 829,000 |
| September 16, 2025 | 91.69 | 91.05 | 91.05 | 92.24 | 90.97 | 359,100 |
| September 15, 2025 | 91.34 | 91.75 | 91.75 | 92.3 | 90.77 | 380,451 |
| September 12, 2025 | 91.56 | 91.45 | 91.45 | 91.98 | 90.99 | 250,513 |
| September 11, 2025 | 90.88 | 91.92 | 91.92 | 92.53 | 90.8 | 394,900 |
| September 10, 2025 | 90.57 | 91.05 | 91.05 | 91.57 | 90.31 | 423,859 |
| September 09, 2025 | 90.42 | 90.26 | 90.26 | 90.58 | 89.7 | 379,105 |
| September 08, 2025 | 91.72 | 90.62 | 90.62 | 91.72 | 90.25 | 402,800 |
| September 05, 2025 | 92.31 | 91.1 | 91.1 | 92.61 | 90.04 | 369,907 |
| September 04, 2025 | 90.56 | 91.7 | 91.7 | 91.72 | 90.46 | 395,800 |
| September 03, 2025 | 91.05 | 91.17 | 91.17 | 91.41 | 90.29 | 482,731 |
| September 02, 2025 | 89.95 | 90.97 | 90.97 | 90.97 | 89.08 | 582,481 |
| August 29, 2025 | 92.94 | 91.89 | 91.89 | 93.47 | 91.76 | 737,700 |
| August 28, 2025 | 92.36 | 92.97 | 92.97 | 93.2 | 92.17 | 440,045 |
| August 27, 2025 | 91.38 | 92.31 | 92.31 | 92.41 | 91.38 | 562,036 |
| August 26, 2025 | 92.1 | 91.58 | 91.58 | 92.18 | 90.26 | 796,131 |
| August 25, 2025 | 94.86 | 92.65 | 92.65 | 94.86 | 92.3 | 541,548 |
| August 22, 2025 | 93.37 | 94.85 | 94.85 | 95.37 | 93.04 | 584,708 |
| August 21, 2025 | 91.68 | 92.6 | 92.6 | 92.83 | 91.52 | 329,949 |
| August 20, 2025 | 92.85 | 92.28 | 92.28 | 93.26 | 91.7 | 571,696 |
| August 19, 2025 | 91.75 | 92.79 | 92.79 | 92.91 | 91.09 | 795,100 |
| August 18, 2025 | 90.22 | 92.02 | 92.02 | 92.07 | 90.03 | 942,653 |
| August 15, 2025 | 88.13 | 89.75 | 89.75 | 90.11 | 87.33 | 605,000 |
| August 14, 2025 | 89.63 | 88.36 | 88.36 | 89.63 | 88.23 | 507,414 |
| August 13, 2025 | 89.6 | 89.49 | 89.49 | 89.87 | 88.92 | 493,041 |
| August 12, 2025 | 88.05 | 88.87 | 88.87 | 88.88 | 87.43 | 453,734 |
| August 11, 2025 | 86.93 | 87.55 | 87.55 | 87.69 | 86.25 | 475,745 |
| August 08, 2025 | 87.61 | 86.68 | 86.68 | 88.14 | 86.09 | 405,373 |
| August 07, 2025 | 85.01 | 87.33 | 87.33 | 87.4 | 85.01 | 711,207 |
| August 06, 2025 | 84.43 | 85.2 | 85.2 | 85.38 | 84.13 | 792,304 |
| August 05, 2025 | 85.6 | 85.23 | 85.23 | 86.35 | 84.61 | 843,944 |
| August 04, 2025 | 88.07 | 88.38 | 88.38 | 88.84 | 87.98 | 447,711 |
| August 01, 2025 | 89.41 | 88.71 | 88.71 | 89.76 | 87.95 | 442,446 |
| July 31, 2025 | 88.43 | 89.41 | 89.41 | 90.27 | 88.43 | 470,500 |