104.20
-3.12(-2.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 107.3 | 104.2 | 104.2 | 108.23 | 103.68 | 547,474 |
| October 28, 2025 | 104.08 | 107.32 | 107.32 | 107.42 | 104.08 | 588,900 |
| October 27, 2025 | 107.37 | 104 | 104 | 108.76 | 103.89 | 741,311 |
| October 24, 2025 | 109.34 | 107.82 | 107.82 | 110.1 | 106.74 | 696,143 |
| October 23, 2025 | 115.88 | 110.22 | 110.22 | 115.88 | 109.81 | 756,200 |
| October 22, 2025 | 116.44 | 115.36 | 115.36 | 116.89 | 115.2 | 459,500 |
| October 21, 2025 | 115.41 | 116.86 | 116.86 | 117.13 | 114.65 | 309,200 |
| October 20, 2025 | 114.49 | 114.62 | 114.62 | 115.6 | 113 | 485,900 |
| October 17, 2025 | 115 | 113.78 | 113.78 | 116.11 | 112.99 | 342,000 |
| October 16, 2025 | 115.92 | 115.59 | 115.59 | 115.92 | 113.69 | 309,200 |
| October 15, 2025 | 114.13 | 115.99 | 115.99 | 116.12 | 113.39 | 401,328 |
| October 14, 2025 | 110.7 | 113.29 | 113.29 | 113.4 | 109.38 | 1.04M |
| October 13, 2025 | 112.85 | 112.43 | 112.43 | 114 | 111.17 | 557,459 |
| October 10, 2025 | 113.07 | 110.77 | 110.77 | 114.57 | 110.45 | 428,400 |
| October 09, 2025 | 116.29 | 111.97 | 111.97 | 116.29 | 110.38 | 595,800 |
| October 08, 2025 | 119.9 | 116.66 | 116.66 | 119.9 | 115.57 | 564,583 |
| October 07, 2025 | 121.3 | 118.15 | 118.15 | 121.3 | 115.64 | 510,800 |
| October 06, 2025 | 121.47 | 121.58 | 121.58 | 122.62 | 120.25 | 260,700 |
| October 03, 2025 | 122.41 | 120.95 | 120.95 | 123.28 | 120.78 | 483,812 |
| October 02, 2025 | 121.05 | 122.26 | 122.26 | 122.45 | 119.8 | 460,000 |
| October 01, 2025 | 119.32 | 121.05 | 121.05 | 121.91 | 119.29 | 332,346 |
| September 30, 2025 | 121.13 | 119.86 | 119.86 | 121.55 | 119.21 | 295,200 |
| September 29, 2025 | 124.47 | 120.93 | 120.93 | 124.51 | 119.71 | 289,101 |
| September 26, 2025 | 120.69 | 123.24 | 123.24 | 123.54 | 119.74 | 228,428 |
| September 25, 2025 | 120.93 | 120.69 | 120.69 | 122.28 | 118.57 | 360,636 |
| September 24, 2025 | 124.13 | 120.87 | 120.87 | 124.91 | 120.47 | 292,000 |
| September 23, 2025 | 124.53 | 124.21 | 124.21 | 126.12 | 123.69 | 245,400 |
| September 22, 2025 | 124.75 | 124.52 | 124.52 | 125.27 | 122.5 | 366,900 |
| September 19, 2025 | 127.38 | 124.84 | 124.84 | 127.61 | 123.58 | 502,800 |
| September 18, 2025 | 125.71 | 127.38 | 127.38 | 128.11 | 125.34 | 255,400 |
| September 17, 2025 | 124.04 | 125 | 125 | 128.15 | 123.49 | 344,300 |
| September 16, 2025 | 123.84 | 123.85 | 123.85 | 124.75 | 122.06 | 387,372 |
| September 15, 2025 | 125.46 | 123.93 | 123.93 | 125.89 | 122.84 | 303,200 |
| September 12, 2025 | 127.61 | 124.59 | 124.59 | 128.87 | 124.42 | 192,300 |
| September 11, 2025 | 125.85 | 128.28 | 128.28 | 128.54 | 125.75 | 197,000 |
| September 10, 2025 | 126.79 | 125.55 | 125.55 | 126.96 | 124 | 205,700 |
| September 09, 2025 | 128.88 | 126.86 | 126.86 | 129.09 | 126.63 | 281,600 |
| September 08, 2025 | 126.31 | 128.76 | 128.76 | 129.1 | 125.89 | 289,100 |
| September 05, 2025 | 125.46 | 125.13 | 125.13 | 126.63 | 124.78 | 208,200 |
| September 04, 2025 | 123.04 | 125.4 | 125.4 | 125.48 | 122.34 | 296,200 |
| September 03, 2025 | 123.55 | 122.71 | 122.71 | 125.01 | 122.63 | 470,921 |
| September 02, 2025 | 122.46 | 123.64 | 123.64 | 123.9 | 121.02 | 181,744 |
| August 29, 2025 | 125.12 | 123.96 | 123.96 | 125.28 | 123.2 | 230,900 |
| August 28, 2025 | 127.11 | 124.85 | 124.85 | 127.11 | 124 | 285,505 |
| August 27, 2025 | 126.31 | 126.61 | 126.61 | 128.32 | 125.02 | 305,000 |
| August 26, 2025 | 126.09 | 127.5 | 127.5 | 127.84 | 126.09 | 208,630 |
| August 25, 2025 | 125.19 | 126.14 | 126.14 | 127.59 | 123.21 | 310,400 |
| August 22, 2025 | 121.63 | 125.38 | 125.38 | 125.79 | 120.53 | 282,936 |
| August 21, 2025 | 120.5 | 120.75 | 120.75 | 121.56 | 119.27 | 290,700 |
| August 20, 2025 | 121.28 | 120.92 | 120.92 | 122.02 | 119.72 | 563,800 |
| August 19, 2025 | 120.59 | 121.9 | 121.9 | 123.16 | 120.59 | 153,010 |
| August 18, 2025 | 121.08 | 120.59 | 120.59 | 121.46 | 120.3 | 226,000 |
| August 15, 2025 | 122.02 | 121.01 | 121.01 | 122.49 | 119.51 | 214,600 |
| August 14, 2025 | 121.24 | 121.61 | 121.61 | 122.17 | 120 | 237,400 |
| August 13, 2025 | 119.2 | 123.44 | 123.44 | 123.78 | 118.76 | 478,500 |
| August 12, 2025 | 114.27 | 118.91 | 118.91 | 119.11 | 113.45 | 418,038 |
| August 11, 2025 | 114.66 | 113.42 | 113.42 | 115.23 | 112.27 | 286,200 |
| August 08, 2025 | 113.3 | 114.13 | 114.13 | 115 | 112.66 | 159,347 |
| August 07, 2025 | 113.98 | 113.7 | 113.7 | 115.05 | 112 | 250,531 |
| August 06, 2025 | 113.87 | 113.71 | 113.71 | 115.03 | 113.32 | 281,009 |