Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $103.49 | -0.33% | $103.90 | $104.08 | $103.15 | 147.30K |
| 2026-09-29 | $103.83 | +0.27% | $103.72 | $103.90 | $103.55 | 40.10K |
| 2026-09-28 | $103.55 | -0.11% | $103.35 | $103.90 | $103.15 | 37.40K |
| 2026-09-25 | $103.66 | +0.37% | $102.92 | $103.99 | $102.63 | 49.40K |
| 2026-09-24 | $103.28 | -0.50% | $103.98 | $103.98 | $103.00 | 20.30K |
| 2026-09-23 | $103.80 | +0.28% | $103.07 | $103.88 | $102.08 | 77.00K |
| 2026-09-22 | $103.51 | +0.18% | $103.77 | $104.00 | $103.31 | 48.00K |
| 2026-09-21 | $103.32 | -0.65% | $104.12 | $104.18 | $102.66 | 74.50K |
| 2026-09-18 | $104.00 | +0.06% | $104.00 | $104.32 | $103.27 | 72.90K |
| 2026-09-17 | $103.94 | +1.11% | $103.03 | $104.10 | $102.93 | 86.10K |
| 2026-09-16 | $102.80 | +0.10% | $102.57 | $103.76 | $102.31 | 79.70K |
| 2026-09-15 | $102.70 | -1.58% | $101.20 | $103.00 | $100.66 | 105.90K |
| 2026-09-14 | $104.35 | +0.41% | $104.00 | $105.00 | $103.40 | 61.60K |
| 2026-09-11 | $103.92 | +0.07% | $103.61 | $104.29 | $103.35 | 50.10K |
| 2026-09-10 | $103.85 | 0.00% | $103.04 | $104.25 | $103.04 | 40.00K |
| 2026-09-09 | $103.85 | -0.52% | $104.40 | $104.40 | $103.74 | 19.30K |
| 2026-09-08 | $104.39 | +0.09% | $103.89 | $104.45 | $103.69 | 30.10K |
| 2026-09-04 | $104.30 | -0.10% | $103.55 | $104.60 | $103.55 | 56.90K |
| 2026-09-03 | $104.40 | +1.35% | $102.85 | $104.51 | $102.85 | 61.30K |
| 2026-09-02 | $103.01 | +0.17% | $102.51 | $103.44 | $101.81 | 35.50K |
| 2026-09-01 | $102.84 | +0.39% | $102.01 | $103.41 | $101.71 | 67.80K |
| 2026-08-31 | $102.44 | +0.78% | $102.46 | $102.75 | $101.80 | 110.60K |
| 2026-08-28 | $101.65 | -0.91% | $102.07 | $102.76 | $101.50 | 62.70K |
| 2026-08-27 | $102.58 | +1.01% | $101.95 | $103.51 | $101.75 | 92.30K |
| 2026-08-26 | $101.55 | +0.65% | $100.88 | $102.06 | $100.49 | 79.10K |
| 2026-08-25 | $100.89 | -0.11% | $101.00 | $101.00 | $100.01 | 33.20K |
| 2026-08-24 | $101.00 | +1.44% | $99.10 | $101.02 | $99.10 | 106.60K |
| 2026-08-21 | $99.57 | +1.97% | $98.73 | $99.73 | $97.78 | 179.80K |
| 2026-08-20 | $97.65 | +0.77% | $97.67 | $98.25 | $97.50 | 106.80K |
| 2026-08-19 | $96.90 | +1.03% | $95.93 | $97.72 | $95.93 | 130.00K |
| 2026-08-18 | $95.91 | -0.12% | $96.03 | $96.25 | $95.91 | 40.20K |
| 2026-08-17 | $96.03 | -0.19% | $96.06 | $96.46 | $96.01 | 40.80K |
| 2026-08-14 | $96.21 | -0.07% | $96.16 | $96.40 | $96.16 | 28.70K |
| 2026-08-13 | $96.28 | +0.28% | $96.01 | $96.39 | $96.01 | 35.70K |
| 2026-08-12 | $96.01 | -0.29% | $96.12 | $96.45 | $95.85 | 60.10K |
| 2026-08-11 | $96.29 | +0.31% | $95.88 | $96.42 | $95.74 | 100.10K |
| 2026-08-10 | $95.99 | -0.01% | $95.91 | $96.50 | $95.76 | 82.00K |
| 2026-08-07 | $96.00 | +0.20% | $95.92 | $96.50 | $95.61 | 61.30K |
| 2026-08-06 | $95.81 | -0.50% | $95.42 | $96.50 | $95.42 | 36.60K |
| 2026-08-05 | $96.29 | +0.62% | $95.75 | $96.49 | $95.47 | 64.00K |
| 2026-08-04 | $95.70 | -0.22% | $95.68 | $96.35 | $95.42 | 75.30K |
| 2026-08-03 | $95.91 | +1.21% | $95.00 | $96.24 | $94.60 | 60.30K |
| 2026-07-31 | $94.76 | -3.31% | $97.81 | $97.81 | $94.50 | 256.40K |
| 2026-07-30 | $98.00 | +1.09% | $97.53 | $98.20 | $96.97 | 61.80K |
| 2026-07-29 | $96.94 | +0.60% | $96.63 | $96.94 | $96.25 | 64.50K |
| 2026-07-28 | $96.36 | -1.39% | $96.01 | $97.63 | $96.01 | 81.20K |
| 2026-07-27 | $97.72 | +0.52% | $97.33 | $97.99 | $96.52 | 59.20K |
| 2026-07-24 | $97.22 | +0.04% | $96.90 | $97.38 | $96.27 | 41.10K |
| 2026-07-23 | $97.18 | -0.86% | $98.00 | $98.00 | $96.25 | 67.60K |
| 2026-07-22 | $98.02 | +0.02% | $97.99 | $98.50 | $96.59 | 62.30K |
| 2026-07-21 | $98.00 | +2.62% | $95.79 | $98.50 | $95.24 | 180.00K |
| 2026-07-20 | $95.50 | -0.63% | $95.61 | $96.57 | $95.09 | 57.60K |
| 2026-07-17 | $96.11 | +1.24% | $94.67 | $96.11 | $94.45 | 40.60K |
| 2026-07-16 | $94.93 | -0.36% | $95.14 | $95.29 | $94.88 | 70.80K |
| 2026-07-15 | $95.27 | +0.22% | $95.31 | $95.54 | $94.86 | 47.70K |
| 2026-07-14 | $95.06 | -0.01% | $95.16 | $95.97 | $94.81 | 26.90K |
| 2026-07-13 | $95.07 | -1.06% | $95.50 | $95.71 | $95.05 | 33.30K |
| 2026-07-10 | $96.09 | +0.20% | $95.95 | $96.46 | $95.69 | 74.90K |
| 2026-07-09 | $95.90 | -0.39% | $96.20 | $96.33 | $95.50 | 73.00K |
| 2026-07-08 | $96.28 | -0.50% | $96.29 | $97.00 | $95.61 | 97.30K |
| 2026-07-07 | $96.76 | -0.84% | $96.40 | $97.38 | $95.73 | 116.70K |
| 2026-07-06 | $97.58 | +2.09% | $95.01 | $97.97 | $95.01 | 182.00K |
| 2026-07-02 | $95.58 | +0.85% | $95.23 | $96.33 | $93.50 | 115.30K |
| 2026-07-01 | $94.77 | +2.23% | $92.00 | $96.00 | $91.00 | 241.70K |
| 2026-06-30 | $92.70 | +0.78% | $90.90 | $92.75 | $89.54 | 169.90K |
| 2026-06-29 | $91.98 | +9.02% | $90.10 | $92.91 | $87.70 | 527.70K |
| 2026-06-26 | $84.37 | -4.48% | $87.00 | $87.54 | $82.50 | 637.40K |
| 2026-06-25 | $88.33 | -0.36% | $88.52 | $89.89 | $84.93 | 897.10K |
| 2026-06-24 | $88.65 | -3.25% | $91.17 | $91.30 | $87.50 | 412.00K |
| 2026-06-23 | $91.63 | +0.31% | $90.86 | $92.40 | $90.55 | 173.10K |
| 2026-06-22 | $91.35 | +0.35% | $91.89 | $93.11 | $91.35 | 150.80K |
| 2026-06-18 | $91.03 | -2.07% | $93.02 | $93.12 | $90.17 | 502.60K |
| 2026-06-17 | $92.95 | +0.32% | $93.00 | $93.24 | $92.56 | 141.40K |
| 2026-06-16 | $92.65 | -2.01% | $94.10 | $94.38 | $92.61 | 158.40K |
| 2026-06-15 | $94.55 | -0.76% | $94.38 | $94.82 | $94.23 | 103.00K |
| 2026-06-12 | $95.27 | +0.57% | $94.84 | $95.37 | $94.73 | 72.70K |
| 2026-06-11 | $94.73 | +1.21% | $93.80 | $95.19 | $93.80 | 52.40K |
| 2026-06-10 | $93.60 | 0.00% | $93.80 | $94.83 | $93.60 | 29.80K |
| 2026-06-09 | $93.60 | -0.95% | $95.00 | $95.45 | $93.32 | 120.70K |
| 2026-06-08 | $94.50 | +2.02% | $93.53 | $96.36 | $93.50 | 131.90K |
| 2026-06-05 | $92.63 | -2.79% | $95.00 | $95.00 | $91.02 | 512.70K |
| 2026-06-04 | $95.29 | -0.48% | $95.75 | $96.43 | $95.12 | 148.70K |
| 2026-06-03 | $95.75 | -1.08% | $97.30 | $97.58 | $95.55 | 158.30K |
| 2026-06-02 | $96.80 | -2.07% | $98.55 | $98.78 | $96.64 | 161.00K |
| 2026-06-01 | $98.85 | +0.36% | $98.40 | $99.75 | $98.39 | 75.20K |
| 2026-05-29 | $98.50 | -1.98% | $100.30 | $101.20 | $98.50 | 398.60K |
| 2026-05-28 | $100.49 | -0.76% | $100.70 | $101.34 | $100.20 | 101.00K |
| 2026-05-27 | $101.26 | +0.16% | $100.59 | $101.47 | $100.59 | 65.80K |
| 2026-05-26 | $101.10 | -0.38% | $101.49 | $101.79 | $100.70 | 72.70K |
| 2026-05-22 | $101.49 | +0.73% | $101.07 | $101.49 | $100.65 | 75.70K |