107.67
+0.105(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 107.57 | 107.67 | 107.67 | 107.67 | 107.27 | 1,163 |
September 25, 2025 | 108.23 | 107.56 | 107.56 | 108.36 | 107.08 | 729 |
September 24, 2025 | 108.71 | 108.66 | 108.66 | 108.8 | 108.66 | 476 |
September 23, 2025 | 109.68 | 109.54 | 109.54 | 110.06 | 109.47 | 498 |
September 22, 2025 | 109.38 | 109.4 | 109.4 | 109.78 | 109.33 | 1,520 |
September 19, 2025 | 108.19 | 108.97 | 108.97 | 109.09 | 108.19 | 11,099 |
September 18, 2025 | 107.95 | 108.37 | 108.37 | 108.38 | 107.95 | 868 |
September 17, 2025 | 108.06 | 108.36 | 108.36 | 108.36 | 107.85 | 1,803 |
September 16, 2025 | 108.51 | 107.74 | 107.74 | 108.63 | 107.74 | 2,435 |
September 15, 2025 | 107.59 | 107.95 | 107.95 | 107.95 | 107.29 | 1,766 |
September 12, 2025 | 107.87 | 107.39 | 107.39 | 107.93 | 107.32 | 2,126 |
September 11, 2025 | 106.69 | 107.98 | 107.98 | 107.98 | 106.69 | 3,171 |
September 10, 2025 | 106.75 | 106.97 | 106.97 | 107.07 | 106.62 | 786 |
September 09, 2025 | 106.94 | 106.88 | 106.88 | 107.08 | 106.63 | 912 |
September 08, 2025 | 106.93 | 106.49 | 106.49 | 107.23 | 106.49 | 3,091 |
September 05, 2025 | 106.74 | 106.34 | 106.34 | 107.23 | 106.07 | 6,109 |
September 04, 2025 | 106.01 | 105.86 | 105.86 | 106.09 | 105.59 | 699 |
September 03, 2025 | 104.9 | 105.76 | 105.76 | 105.9 | 104.7 | 3,124 |
September 02, 2025 | 105.35 | 104.83 | 104.83 | 105.35 | 104.46 | 2,296 |
September 01, 2025 | 106.09 | 105.69 | 105.69 | 106.09 | 105.69 | 678 |
August 29, 2025 | 105.02 | 105.29 | 105.29 | 105.29 | 104.77 | 2,384 |
August 28, 2025 | 104.84 | 104.77 | 104.77 | 105.26 | 104.57 | 1,321 |
August 27, 2025 | 104.02 | 104.41 | 104.41 | 104.41 | 103.98 | 4,922 |
August 26, 2025 | 102.77 | 103.66 | 103.66 | 103.7 | 102.51 | 1,270 |
August 22, 2025 | 102.44 | 104.23 | 104.23 | 104.23 | 102.44 | 826 |
August 21, 2025 | 102.07 | 102.36 | 102.36 | 102.36 | 102.07 | 792 |
August 20, 2025 | 102.14 | 102.39 | 102.39 | 102.39 | 102.12 | 481 |
August 19, 2025 | 102.82 | 102.6 | 102.6 | 102.82 | 102.6 | 2,354 |
August 18, 2025 | 102.64 | 102.55 | 102.55 | 102.69 | 102.5 | 498 |
August 15, 2025 | 103.37 | 102.82 | 102.82 | 103.37 | 102.82 | 316 |
August 14, 2025 | 103.43 | 102.88 | 102.88 | 103.6 | 102.88 | 493 |
August 13, 2025 | 103.63 | 103.44 | 103.44 | 103.78 | 103.41 | 587 |
August 12, 2025 | 103.03 | 103.22 | 103.22 | 103.35 | 102.61 | 7,113 |
August 11, 2025 | 102.87 | 102.76 | 102.76 | 102.87 | 102.55 | 2,671 |
August 08, 2025 | 103.1 | 103.18 | 103.18 | 103.18 | 103.1 | 966 |
August 07, 2025 | 103.85 | 102.98 | 102.98 | 104.3 | 102.97 | 846 |
August 06, 2025 | 102.12 | 103.42 | 103.42 | 103.42 | 101.98 | 2,455 |
August 05, 2025 | 101.12 | 101.29 | 101.29 | 101.74 | 101.01 | 362 |
August 04, 2025 | 99.58 | 100.65 | 100.65 | 100.73 | 99.58 | 2,906 |
August 01, 2025 | 99.03 | 99.23 | 99.23 | 99.45 | 98.75 | 854 |
July 31, 2025 | 100.66 | 100.13 | 100.13 | 100.69 | 100.13 | 1,450 |
July 30, 2025 | 101.42 | 100.91 | 100.91 | 101.42 | 100.89 | 185 |
July 29, 2025 | 101.28 | 100.96 | 100.96 | 101.35 | 100.96 | 1,435 |
July 28, 2025 | 101.82 | 101.23 | 101.23 | 101.82 | 101.23 | 367 |
July 25, 2025 | 101.08 | 101.44 | 101.44 | 101.44 | 101.08 | 529 |
July 24, 2025 | 102 | 101.89 | 101.89 | 102.24 | 101.52 | 1,344 |
July 23, 2025 | 102.38 | 102.07 | 102.07 | 102.38 | 102.07 | 288 |
July 22, 2025 | 101.12 | 101.58 | 101.58 | 101.73 | 101.06 | 198 |
July 21, 2025 | 101.24 | 101.75 | 101.75 | 101.75 | 101.24 | 176 |
July 18, 2025 | 101.74 | 101.1 | 101.1 | 101.74 | 101.1 | 157 |
July 17, 2025 | 100.38 | 100.81 | 100.81 | 100.81 | 99.58 | 227 |
July 16, 2025 | 99.92 | 100.04 | 100.04 | 100.14 | 99.66 | 883 |
July 15, 2025 | 100.82 | 99.81 | 99.81 | 101 | 99.81 | 342 |
July 14, 2025 | 99.56 | 100.42 | 100.42 | 100.42 | 99.56 | 2,159 |
July 11, 2025 | 99.64 | 99.7 | 99.7 | 100.03 | 99.64 | 543 |
July 10, 2025 | 99.89 | 100.07 | 100.07 | 100.07 | 99.53 | 1,222 |
July 09, 2025 | 99.51 | 99.46 | 99.46 | 99.68 | 99.46 | 6,373 |
July 08, 2025 | 100.53 | 99.46 | 99.46 | 100.66 | 99.46 | 2,264 |
July 07, 2025 | 100.66 | 100.45 | 100.45 | 100.66 | 100.31 | 3,238 |
July 04, 2025 | 100.55 | 100.92 | 100.92 | 100.92 | 100.34 | 1,610 |