106.09
+0.35(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 14, 2025 | 104.72 | 104.49 | 104.49 | 105.01 | 104.38 | 6,635 |
August 13, 2025 | 103.93 | 104.5 | 104.5 | 104.53 | 103.93 | 1,981 |
August 12, 2025 | 103.6 | 103.64 | 103.64 | 103.75 | 103.38 | 5,283 |
August 11, 2025 | 103.97 | 103.42 | 103.42 | 103.97 | 103.42 | 1,781 |
August 08, 2025 | 103.5 | 103.42 | 103.42 | 103.89 | 103.41 | 2,940 |
August 07, 2025 | 103.69 | 103.11 | 103.11 | 104.16 | 103.11 | 4,305 |
August 06, 2025 | 103.19 | 103.48 | 103.48 | 103.48 | 102.82 | 6,584 |
August 05, 2025 | 103.63 | 103.12 | 103.12 | 103.82 | 103.12 | 8,446 |
August 04, 2025 | 102.67 | 103.64 | 103.64 | 103.72 | 102.53 | 4,945 |
August 01, 2025 | 102.97 | 102.39 | 102.39 | 103.04 | 102.32 | 63,014 |
July 31, 2025 | 104.13 | 104.04 | 104.04 | 104.54 | 103.7 | 4,925 |
July 30, 2025 | 104.3 | 104.16 | 104.16 | 104.48 | 104.15 | 3,849 |
July 29, 2025 | 104.41 | 104.4 | 104.4 | 104.55 | 104.29 | 4,591 |
July 28, 2025 | 105.33 | 104.56 | 104.56 | 105.44 | 104.52 | 3,694 |
July 25, 2025 | 104.8 | 104.81 | 104.81 | 105 | 104.75 | 850 |
July 24, 2025 | 104.76 | 104.73 | 104.73 | 104.82 | 104.51 | 8,951 |
July 23, 2025 | 104.11 | 103.77 | 103.77 | 104.28 | 103.77 | 12,087 |
July 22, 2025 | 103.38 | 103.66 | 103.66 | 103.86 | 103 | 7,973 |
July 21, 2025 | 103.2 | 103.82 | 103.82 | 103.9 | 102.88 | 4,425 |
July 18, 2025 | 103.38 | 103.27 | 103.27 | 103.97 | 103.14 | 13,865 |
July 17, 2025 | 102.97 | 103.06 | 103.06 | 103.09 | 102.21 | 5,747 |
July 16, 2025 | 102.16 | 102.21 | 102.21 | 102.72 | 102.12 | 11,589 |
July 15, 2025 | 103.26 | 102.59 | 102.59 | 103.67 | 102.59 | 2,295 |
July 14, 2025 | 102.45 | 103.06 | 103.06 | 103.07 | 102.21 | 5,855 |
July 11, 2025 | 103.41 | 102.94 | 102.94 | 103.64 | 102.85 | 4,442 |
July 10, 2025 | 103.37 | 103.66 | 103.66 | 103.69 | 103.33 | 10,095 |
July 09, 2025 | 103.29 | 103.27 | 103.27 | 103.71 | 103.18 | 2,992 |
July 08, 2025 | 103.52 | 103.45 | 103.45 | 103.61 | 103.21 | 2,708 |
July 07, 2025 | 103.95 | 103.63 | 103.63 | 104.29 | 103.61 | 1,011 |
July 04, 2025 | 103.99 | 103.88 | 103.88 | 104.18 | 103.67 | 4,440 |