105.12
-0.21(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 106.36 | 106.81 | 106.81 | 106.81 | 106.24 | 61,926 |
| September 10, 2025 | 106 | 106.11 | 106.11 | 106.33 | 105.85 | 3,432 |
| September 09, 2025 | 105.23 | 105.01 | 105.01 | 105.43 | 104.9 | 989 |
| September 08, 2025 | 105.09 | 105.09 | 105.09 | 105.22 | 104.77 | 4,050 |
| September 05, 2025 | 105.14 | 105.04 | 105.04 | 105.66 | 104.89 | 2,126 |
| September 04, 2025 | 104.47 | 104.63 | 104.63 | 104.68 | 104.47 | 3,105 |
| September 03, 2025 | 104.24 | 104.22 | 104.22 | 104.61 | 104.1 | 14,012 |
| September 02, 2025 | 104.72 | 103.91 | 103.91 | 105.27 | 103.82 | 7,118 |
| September 01, 2025 | 104.78 | 104.9 | 104.9 | 104.96 | 104.57 | 374 |
| August 29, 2025 | 104.88 | 104.54 | 104.54 | 105.01 | 104.54 | 4,770 |
| August 28, 2025 | 105.01 | 104.61 | 104.61 | 105.26 | 104.56 | 4,183 |
| August 27, 2025 | 104.76 | 104.77 | 104.77 | 105.09 | 104.65 | 2,095 |
| August 26, 2025 | 104.45 | 104.41 | 104.41 | 104.59 | 104.29 | 27,780 |
| August 22, 2025 | 104.75 | 105.7 | 105.7 | 105.81 | 104.75 | 6,906 |
| August 21, 2025 | 105.03 | 105.08 | 105.08 | 105.17 | 104.74 | 6,090 |
| August 20, 2025 | 104.76 | 104.89 | 104.89 | 105.31 | 104.65 | 7,081 |
| August 19, 2025 | 104.58 | 104.85 | 104.85 | 105.03 | 104.55 | 4,125 |
| August 18, 2025 | 104.13 | 104.76 | 104.76 | 105.4 | 104.13 | 2,894 |
| August 15, 2025 | 104.9 | 104.72 | 104.72 | 105.21 | 104.62 | 11,304 |