107.89
+0.04(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 108.1 | 107.89 | 107.89 | 108.38 | 107.89 | 24,251 |
| December 03, 2025 | 107.62 | 107.85 | 107.85 | 107.85 | 107.33 | 5,179 |
| December 02, 2025 | 107.5 | 107.32 | 107.32 | 107.81 | 107.32 | 12,552 |
| December 01, 2025 | 107.85 | 108 | 108 | 108.08 | 107.8 | 11,590 |
| November 28, 2025 | 108.18 | 108.21 | 108.21 | 108.4 | 107.58 | 6,377 |
| November 27, 2025 | 107.59 | 107.62 | 107.62 | 107.87 | 107.49 | 8,326 |
| November 26, 2025 | 107.45 | 107.74 | 107.74 | 107.78 | 107.36 | 9,227 |
| November 25, 2025 | 106.32 | 106.76 | 106.76 | 106.83 | 106.04 | 52,699 |
| November 24, 2025 | 105.7 | 106.2 | 106.2 | 106.2 | 105.49 | 10,640 |
| November 21, 2025 | 104.45 | 105.08 | 105.08 | 105.13 | 104.3 | 44,287 |
| November 20, 2025 | 106.21 | 106.11 | 106.11 | 107.03 | 106.01 | 64,242 |
| November 19, 2025 | 105.76 | 105.5 | 105.5 | 106.08 | 105.5 | 65,755 |
| November 18, 2025 | 105.62 | 105.62 | 105.62 | 105.92 | 105.37 | 5,376 |
| November 17, 2025 | 107.17 | 106.76 | 106.76 | 107.25 | 106.76 | 9,480 |
| November 14, 2025 | 106.76 | 107.1 | 107.1 | 107.21 | 106.15 | 4,921 |
| November 13, 2025 | 108.12 | 107.65 | 107.65 | 108.6 | 107.65 | 3,213 |
| November 12, 2025 | 108.56 | 107.81 | 107.81 | 108.56 | 107.74 | 3,162 |
| November 11, 2025 | 106.7 | 107.09 | 107.09 | 107.09 | 106.67 | 4,978 |
| November 10, 2025 | 106.14 | 106.05 | 106.05 | 106.44 | 105.99 | 3,222 |
| November 07, 2025 | 105.74 | 105.12 | 105.12 | 106.02 | 105.11 | 7,954 |
| November 06, 2025 | 106.19 | 105.33 | 105.33 | 106.34 | 105.33 | 5,418 |
| November 05, 2025 | 105.86 | 106.02 | 106.02 | 106.09 | 105.72 | 15,342 |
| November 04, 2025 | 105.86 | 106.04 | 106.04 | 106.29 | 105.5 | 6,926 |
| November 03, 2025 | 106.98 | 106.27 | 106.27 | 107.24 | 105.97 | 4,413 |
| October 31, 2025 | 106.61 | 106.6 | 106.6 | 106.88 | 106.49 | 19,490 |
| October 30, 2025 | 107.12 | 107 | 107 | 107.25 | 106.55 | 6,212 |
| October 29, 2025 | 107.9 | 107.36 | 107.36 | 108.25 | 107.24 | 4,155 |
| October 28, 2025 | 108.2 | 108.1 | 108.1 | 108.26 | 107.92 | 4,628 |
| October 27, 2025 | 107.94 | 108.03 | 108.03 | 108.03 | 107.82 | 5,906 |
| October 24, 2025 | 107.42 | 107.68 | 107.68 | 107.85 | 107.33 | 535 |
| October 23, 2025 | 107.09 | 106.98 | 106.98 | 107.11 | 106.84 | 854 |
| October 22, 2025 | 107.31 | 107.03 | 107.03 | 107.38 | 107.03 | 2,825 |
| October 21, 2025 | 107.12 | 107.21 | 107.21 | 107.35 | 106.93 | 7,576 |
| October 20, 2025 | 106.37 | 106.94 | 106.94 | 106.94 | 106.31 | 6,205 |
| October 17, 2025 | 105.01 | 105.61 | 105.61 | 105.88 | 104.73 | 2,951 |
| October 16, 2025 | 106.51 | 106.43 | 106.43 | 106.71 | 106.38 | 2,330 |
| October 15, 2025 | 106.58 | 106.54 | 106.54 | 106.94 | 106.54 | 1,873 |
| October 14, 2025 | 105.41 | 105.93 | 105.93 | 106.01 | 105.1 | 16,663 |
| October 13, 2025 | 106.1 | 106.11 | 106.11 | 106.3 | 105.6 | 21,909 |
| October 10, 2025 | 106.98 | 106.13 | 106.13 | 107.35 | 106.13 | 1,379 |
| October 09, 2025 | 107.3 | 106.89 | 106.89 | 107.4 | 106.89 | 14,358 |
| October 08, 2025 | 107.13 | 107.38 | 107.38 | 107.38 | 106.89 | 2,932 |
| October 07, 2025 | 107.07 | 107.06 | 107.06 | 107.34 | 106.98 | 3,848 |
| October 06, 2025 | 107.11 | 106.99 | 106.99 | 107.35 | 106.83 | 3,326 |
| October 03, 2025 | 106.91 | 107.23 | 107.23 | 107.3 | 106.9 | 1,018 |
| October 02, 2025 | 107 | 106.57 | 106.57 | 107.27 | 106.57 | 9,121 |
| October 01, 2025 | 106.19 | 106.75 | 106.75 | 106.75 | 106.19 | 529 |
| September 30, 2025 | 106.25 | 106.24 | 106.24 | 106.57 | 106.09 | 11,006 |
| September 29, 2025 | 106.77 | 106.29 | 106.29 | 106.83 | 106.29 | 2,086 |
| September 26, 2025 | 105.82 | 106.09 | 106.09 | 106.4 | 105.62 | 9,837 |
| September 25, 2025 | 106.17 | 105.74 | 105.74 | 106.27 | 105.66 | 6,464 |
| September 24, 2025 | 106.52 | 106.21 | 106.21 | 106.52 | 106.21 | 558 |
| September 23, 2025 | 106.71 | 106.53 | 106.53 | 106.88 | 106.53 | 4,425 |
| September 22, 2025 | 106.41 | 106.53 | 106.53 | 108.36 | 106.18 | 5,120 |
| September 19, 2025 | 106.05 | 106.07 | 106.07 | 106.32 | 105.98 | 58,880 |
| September 18, 2025 | 106.26 | 106.27 | 106.27 | 106.61 | 105.81 | 4,073 |
| September 17, 2025 | 105.94 | 106.06 | 106.06 | 106.19 | 105.79 | 10,672 |
| September 16, 2025 | 106.12 | 105.84 | 105.84 | 106.35 | 105.84 | 4,106 |
| September 15, 2025 | 106.31 | 106.22 | 106.22 | 106.59 | 106.22 | 1,652 |
| September 12, 2025 | 106.77 | 106.37 | 106.37 | 106.92 | 106.37 | 2,540 |