108.12
-1.127(-1.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 110.67 | 108.12 | 108.12 | 110.67 | 107.35 | 220 |
September 05, 2025 | 108.54 | 108.75 | 108.75 | 108.75 | 108.54 | 37 |
September 04, 2025 | 109.63 | 108.62 | 108.62 | 109.63 | 108.42 | 2,265 |
September 03, 2025 | 108.5 | 109.45 | 109.45 | 109.9 | 107.5 | 1,250 |
September 02, 2025 | 108.92 | 110.34 | 110.34 | 110.37 | 108.76 | 201,811 |
August 29, 2025 | 112.28 | 108.25 | 108.25 | 112.97 | 108.05 | 673 |
August 28, 2025 | 118.6 | 112.34 | 112.34 | 118.6 | 105.95 | 17,600 |
August 27, 2025 | 110.14 | 110.67 | 110.67 | 110.84 | 110.14 | 453 |
August 26, 2025 | 112.3 | 110.52 | 110.52 | 112.55 | 110.2 | 504 |
August 22, 2025 | 112.1 | 112.21 | 112.21 | 113.24 | 111.55 | 268 |
August 21, 2025 | 115 | 111.95 | 111.95 | 115 | 111.95 | 101 |
August 20, 2025 | 111.29 | 115 | 115 | 115.82 | 111.29 | 1,253 |
August 19, 2025 | 115 | 112.23 | 112.23 | 115 | 111.85 | 764 |
August 18, 2025 | 112.52 | 113.13 | 113.13 | 115.45 | 112.52 | 615 |
August 15, 2025 | 114.42 | 112.51 | 112.51 | 114.55 | 112.12 | 548 |
August 14, 2025 | 115.26 | 113.9 | 113.9 | 115.35 | 113.9 | 380 |
August 13, 2025 | 115.68 | 113 | 113 | 115.68 | 112.53 | 764 |
August 12, 2025 | 113.6 | 115.07 | 115.07 | 115.88 | 113.6 | 380 |
August 11, 2025 | 117 | 116.23 | 116.23 | 117 | 116.23 | 218 |
August 08, 2025 | 116 | 116.98 | 116.98 | 117.78 | 114.89 | 360 |
August 07, 2025 | 113.6 | 113.82 | 113.82 | 115 | 113.13 | 272 |
August 06, 2025 | 110.73 | 113.87 | 113.87 | 114.21 | 110.07 | 696 |
August 05, 2025 | 110.25 | 110.95 | 110.95 | 111.52 | 109.69 | 329 |
August 04, 2025 | 108.38 | 110.33 | 110.33 | 110.33 | 108.38 | 259 |
August 01, 2025 | 106.11 | 106.9 | 106.9 | 108.78 | 103.5 | 698 |
July 31, 2025 | 105.42 | 105.78 | 105.78 | 106.06 | 105 | 228 |
July 30, 2025 | 105 | 105.94 | 105.94 | 106.8 | 105 | 627 |
July 29, 2025 | 105.88 | 106.13 | 106.13 | 107.31 | 105.88 | 76 |
July 28, 2025 | 106.91 | 105.95 | 105.95 | 107.06 | 104.72 | 930 |
July 25, 2025 | 107.9 | 107.4 | 107.4 | 108.52 | 107.36 | 185 |
July 24, 2025 | 109.28 | 109.1 | 109.1 | 109.54 | 108.41 | 394 |
July 23, 2025 | 109.5 | 107.86 | 107.86 | 110 | 107.86 | 252 |
July 22, 2025 | 105.5 | 109.41 | 109.41 | 109.79 | 105.5 | 473 |
July 21, 2025 | 110.09 | 108 | 108 | 110.55 | 108 | 719 |
July 18, 2025 | 109.54 | 109.35 | 109.35 | 110.31 | 109.12 | 204 |
July 17, 2025 | 110.51 | 109.61 | 109.61 | 111.8 | 109.02 | 892 |
July 16, 2025 | 114.24 | 111.39 | 111.39 | 114.24 | 111.34 | 158 |
July 15, 2025 | 112.91 | 113.85 | 113.85 | 114.03 | 112.91 | 62 |
July 14, 2025 | 111.69 | 113.9 | 113.9 | 114.03 | 111.69 | 186 |
July 11, 2025 | 112.09 | 112.82 | 112.82 | 113.06 | 112.09 | 279 |
July 10, 2025 | 112.88 | 113.06 | 113.06 | 113.13 | 111.63 | 370 |
July 09, 2025 | 111.88 | 111.89 | 111.89 | 112.35 | 111.27 | 293 |
July 08, 2025 | 116.2 | 112.42 | 112.42 | 116.2 | 112.41 | 549 |
July 07, 2025 | 114.73 | 115.57 | 114.98 | 115.57 | 113.23 | 339 |
July 03, 2025 | 115.31 | 113.36 | 112.78 | 115.31 | 112.92 | 405 |
July 02, 2025 | 116.18 | 114.67 | 114.08 | 116.18 | 114.11 | 748 |
July 01, 2025 | 114.68 | 115.04 | 114.46 | 116.15 | 114.02 | 10,294 |
June 30, 2025 | 114 | 113.82 | 113.82 | 114.16 | 112.85 | 160 |
June 27, 2025 | 114.23 | 114.4 | 114.4 | 114.62 | 112.91 | 632 |
June 26, 2025 | 112.97 | 113.63 | 113.63 | 114.08 | 112.71 | 347 |
June 25, 2025 | 112.72 | 112.8 | 112.8 | 113.82 | 112.47 | 333 |
June 24, 2025 | 115.7 | 111.95 | 111.95 | 115.7 | 109.42 | 1,751 |
June 23, 2025 | 112.42 | 114.66 | 114.66 | 114.66 | 107.38 | 1,372 |
June 20, 2025 | 112 | 110.93 | 110.93 | 113.06 | 110.71 | 711 |
June 18, 2025 | 111.81 | 111.97 | 111.97 | 114 | 111.81 | 953 |
June 17, 2025 | 113.03 | 113.64 | 113.64 | 113.86 | 112.21 | 1,464 |
June 16, 2025 | 109.05 | 114.36 | 114.36 | 114.39 | 109.05 | 1,065 |
June 13, 2025 | 107 | 112.08 | 112.08 | 113.02 | 107 | 1,144 |
June 12, 2025 | 111.76 | 110.85 | 110.85 | 113.05 | 110.04 | 368 |
June 11, 2025 | 111.52 | 111.78 | 111.78 | 112.14 | 111.07 | 480 |