123.40
-0.3566(-0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 123.6 | 123.4 | 122.92 | 124.2 | 122.92 | 1,102 |
September 04, 2025 | 123.06 | 123.76 | 123.76 | 123.76 | 122.64 | 908 |
September 03, 2025 | 124.38 | 120.9 | 120.9 | 124.38 | 120.9 | 92 |
September 02, 2025 | 121.41 | 124.44 | 124.44 | 124.44 | 121.41 | 220 |
August 29, 2025 | 121.75 | 119.92 | 121.11 | 121.75 | 119.92 | 118 |
August 28, 2025 | 122.44 | 121.64 | 121.64 | 123.47 | 121.06 | 157 |
August 27, 2025 | 121.1 | 121.45 | 121.45 | 122.68 | 120.33 | 2,459 |
August 26, 2025 | 116.26 | 118.72 | 118.72 | 119.52 | 116.26 | 2,072 |
August 22, 2025 | 118.43 | 119.71 | 119.71 | 119.89 | 118.43 | 7,255 |
August 21, 2025 | 117.29 | 115.73 | 115.73 | 117.29 | 114.6 | 3,126 |
August 20, 2025 | 112.27 | 114.2 | 114.2 | 114.2 | 111.49 | 817 |
August 19, 2025 | 111 | 110.65 | 110.65 | 111.3 | 109.46 | 1,980 |
August 18, 2025 | 111.95 | 110.2 | 110.2 | 111.95 | 110.2 | 1,665 |
August 14, 2025 | 109.17 | 108.49 | 108.49 | 109.4 | 108.04 | 54 |
August 13, 2025 | 106.55 | 108.55 | 108.55 | 110.08 | 105.45 | 4,464 |
August 12, 2025 | 104.94 | 104.85 | 104.85 | 104.94 | 104.85 | 190 |
August 11, 2025 | 104.91 | 104.89 | 104.89 | 104.94 | 104.89 | 1,014 |
August 08, 2025 | 104.74 | 103.4 | 103.4 | 104.74 | 103.4 | 2,315 |
August 07, 2025 | 104 | 101.82 | 101.82 | 104 | 101.82 | 4 |
August 06, 2025 | 102.42 | 104.03 | 104.03 | 104.03 | 101.67 | 2,299 |
August 05, 2025 | 106.12 | 102.67 | 102.67 | 107.04 | 102.67 | 26,100 |
August 04, 2025 | 108.76 | 102.65 | 102.65 | 109.72 | 96.87 | 5,556 |
August 01, 2025 | 101.31 | 103.06 | 103.06 | 103.06 | 101 | 134 |
July 31, 2025 | 101.22 | 102.71 | 102.71 | 103.59 | 101 | 103 |
July 30, 2025 | 102.13 | 103.14 | 103.14 | 103.24 | 102.13 | 100 |
July 29, 2025 | 99.7 | 101.05 | 101.05 | 101.69 | 99.7 | 2,212 |
July 28, 2025 | 100.48 | 99.65 | 99.65 | 101.37 | 99.65 | 80 |
July 25, 2025 | 104.55 | 101.79 | 101.6 | 105.8 | 101.23 | 373 |
July 24, 2025 | 106.65 | 104.78 | 104.78 | 106.72 | 104.78 | 134 |
July 23, 2025 | 104 | 102.62 | 102.62 | 104.22 | 101.99 | 628 |
July 22, 2025 | 107.71 | 106.57 | 106.57 | 110.7 | 104.49 | 1,212 |
July 21, 2025 | 112 | 110.85 | 110.85 | 113.58 | 110.85 | 3,045 |
July 18, 2025 | 112.41 | 112.18 | 112.18 | 112.87 | 111.99 | 2,175 |
July 17, 2025 | 112.6 | 112.71 | 112.71 | 112.71 | 112.42 | 912 |
July 16, 2025 | 110.7 | 110.7 | 110.7 | 111.53 | 110.04 | 2,164 |
July 15, 2025 | 112.44 | 112.57 | 112.57 | 112.57 | 112.23 | 2,010 |
July 14, 2025 | 108.98 | 111.25 | 111.25 | 111.4 | 108.98 | 39,618 |
July 11, 2025 | 110.9 | 110.01 | 110.01 | 110.9 | 110.01 | 2,003 |
July 10, 2025 | 114.6 | 110.93 | 110.93 | 114.6 | 109.96 | 3,695 |
July 09, 2025 | 108.91 | 112.73 | 112.73 | 114.67 | 108.91 | 2,117 |
July 08, 2025 | 107.59 | 108.42 | 108.42 | 109.48 | 107.59 | 51 |
July 07, 2025 | 105.65 | 107.76 | 107.76 | 107.76 | 105.44 | 463 |
July 03, 2025 | 104.25 | 105.11 | 105.11 | 105.54 | 104.1 | 34 |
July 02, 2025 | 102.97 | 103.69 | 103.69 | 104.19 | 102.97 | 508 |
July 01, 2025 | 104.02 | 105.36 | 105.36 | 105.36 | 104 | 64 |
June 30, 2025 | 103.12 | 103.42 | 103.42 | 103.42 | 103.12 | 37 |
June 27, 2025 | 102.97 | 105.96 | 105.96 | 106 | 102.07 | 1,200 |
June 26, 2025 | 104.46 | 102.78 | 102.78 | 104.46 | 102.27 | 2,860 |
June 25, 2025 | 102.82 | 102.96 | 102.96 | 102.96 | 102.82 | 72 |
June 24, 2025 | 101.17 | 100.9 | 100.9 | 101.17 | 100.9 | 21 |
June 23, 2025 | 100.5 | 100.55 | 100.55 | 101.66 | 100.5 | 48 |
June 20, 2025 | 102.47 | 102.12 | 102.12 | 104.01 | 101.09 | 98 |
June 18, 2025 | 100.78 | 103.07 | 103.07 | 103.07 | 100.78 | 480 |
June 17, 2025 | 100.69 | 101.16 | 101.16 | 101.25 | 99.74 | 602 |
June 16, 2025 | 101.6 | 102.84 | 102.84 | 102.86 | 101.41 | 91 |
June 13, 2025 | 104.33 | 105.29 | 105.29 | 105.42 | 104.33 | 566 |
June 12, 2025 | 107.32 | 106.75 | 106.75 | 107.43 | 106.75 | 121 |
June 11, 2025 | 110.28 | 109.98 | 109.98 | 111.12 | 109.98 | 595 |
June 10, 2025 | 110.12 | 111.37 | 111.37 | 111.78 | 110.12 | 1,307 |
June 09, 2025 | 106 | 110.99 | 110.99 | 111.2 | 106 | 1,138 |