112.01
-0.479(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 115.74 | 112.7 | 112.7 | 115.75 | 112.49 | 434 |
| August 14, 2025 | 115.75 | 113.62 | 113.62 | 115.75 | 113.1 | 250 |
| August 13, 2025 | 114.35 | 113.66 | 113.66 | 114.68 | 112.41 | 416 |
| August 12, 2025 | 114.17 | 115.14 | 115.14 | 116.39 | 114.05 | 113,964 |
| August 11, 2025 | 116 | 115.14 | 115.14 | 116.5 | 114.15 | 626 |
| August 08, 2025 | 117.98 | 116.4 | 116.51 | 118.05 | 116.19 | 204 |
| August 07, 2025 | 116.51 | 116.01 | 116.01 | 116.75 | 115.67 | 270 |
| August 06, 2025 | 115.73 | 117.33 | 117.33 | 117.67 | 115.73 | 440 |
| August 05, 2025 | 115.79 | 115.76 | 115.76 | 116.14 | 115.15 | 602 |
| August 04, 2025 | 115.25 | 116.2 | 116.2 | 116.48 | 114.38 | 870 |
| August 01, 2025 | 113.55 | 113.61 | 113.61 | 114.47 | 110.01 | 2,510 |
| July 31, 2025 | 113.03 | 113.46 | 113.46 | 113.81 | 113 | 5,800 |
| July 30, 2025 | 115.55 | 114.53 | 114.53 | 115.55 | 114 | 46 |
| July 29, 2025 | 115.16 | 114.34 | 114.34 | 115.16 | 113.73 | 78 |
| July 28, 2025 | 114.49 | 115.5 | 115.5 | 115.5 | 114.14 | 378 |
| July 25, 2025 | 114.39 | 114.65 | 114.65 | 114.65 | 113.37 | 99 |
| July 24, 2025 | 115 | 115.89 | 115.89 | 115.89 | 114.98 | 313 |
| July 23, 2025 | 114.76 | 114.98 | 114.98 | 115.39 | 113.55 | 325 |
| July 22, 2025 | 112.4 | 114.23 | 114.23 | 114.79 | 112.4 | 7,920 |
| July 21, 2025 | 112.49 | 110.91 | 110.91 | 113.04 | 110.8 | 1,370 |
| July 18, 2025 | 109.54 | 109.59 | 109.59 | 109.97 | 108.15 | 1,215 |
| July 17, 2025 | 105.01 | 107.32 | 107.32 | 107.44 | 102.91 | 579 |
| July 16, 2025 | 107.6 | 105.34 | 105.34 | 107.6 | 104.86 | 194 |
| July 15, 2025 | 108.48 | 107.22 | 107.22 | 108.48 | 107.22 | 2,320 |
| July 14, 2025 | 109.86 | 107.62 | 107.62 | 110 | 106.74 | 2,325 |
| July 11, 2025 | 108.38 | 109.03 | 109.03 | 109.41 | 107.88 | 440 |
| July 10, 2025 | 105 | 108.21 | 108.21 | 108.67 | 105 | 1,323 |
| July 09, 2025 | 104.5 | 103.64 | 103.64 | 104.5 | 103.23 | 239 |
| July 08, 2025 | 105.75 | 104.44 | 104.44 | 106.54 | 103.84 | 771 |
| July 07, 2025 | 101.7 | 103.69 | 103.69 | 103.69 | 100.47 | 3,000 |
| July 03, 2025 | 102.85 | 102.24 | 102.24 | 103.17 | 101.1 | 1,915 |
| July 02, 2025 | 101.78 | 101.84 | 101.84 | 102.7 | 100.88 | 4,553 |
| July 01, 2025 | 99.04 | 100.8 | 100.8 | 100.98 | 98.69 | 15,560 |
| June 30, 2025 | 98.65 | 98.14 | 98.14 | 99.19 | 97.35 | 1,154 |
| June 27, 2025 | 100.99 | 100.9 | 101.35 | 101.54 | 99.96 | 1,793 |
| June 26, 2025 | 98.82 | 98.54 | 98.54 | 99.79 | 98.3 | 524 |
| June 25, 2025 | 99 | 99.59 | 99.59 | 100.35 | 98.98 | 1,043 |
| June 24, 2025 | 101 | 98.92 | 98.92 | 104.5 | 98.07 | 1,532 |
| June 23, 2025 | 96 | 97.74 | 97.74 | 100.04 | 96 | 865 |
| June 20, 2025 | 96 | 97.13 | 97.13 | 98.51 | 96 | 243 |
| June 18, 2025 | 97.7 | 98.43 | 98.43 | 99.27 | 97.7 | 444 |
| June 17, 2025 | 99 | 98.61 | 98.61 | 99 | 97.87 | 183 |
| June 16, 2025 | 96.14 | 99.22 | 99.22 | 99.22 | 95.72 | 949 |
| June 13, 2025 | 93.73 | 95.21 | 95.21 | 96.82 | 93.73 | 764 |
| June 12, 2025 | 94.59 | 95.09 | 95.09 | 95.09 | 94.01 | 245 |
| June 11, 2025 | 93.38 | 94.32 | 94.32 | 94.5 | 93.38 | 976 |
| June 10, 2025 | 94.25 | 93.86 | 93.86 | 94.25 | 93.35 | 1,151 |
| June 09, 2025 | 95.35 | 93.94 | 93.94 | 96.42 | 93.72 | 593 |
| June 06, 2025 | 97 | 94.39 | 94.39 | 97 | 93.66 | 1,535 |
| June 05, 2025 | 88.45 | 96.43 | 96.43 | 97.4 | 88.45 | 11,226 |
| June 04, 2025 | 98.38 | 90.29 | 90.29 | 98.8 | 86.04 | 618,326 |
| June 03, 2025 | 91.47 | 96.38 | 96.38 | 96.51 | 91.24 | 28,683 |
| June 02, 2025 | 90.53 | 91.54 | 91.54 | 91.54 | 89.33 | 1,199 |
| May 30, 2025 | 90 | 90.11 | 90.34 | 91.42 | 89.55 | 431 |
| May 29, 2025 | 89.89 | 88.9 | 88.9 | 90.4 | 88.9 | 284 |
| May 28, 2025 | 90.34 | 90.27 | 90.27 | 90.68 | 89.49 | 348 |
| May 27, 2025 | 88.72 | 89.03 | 89.03 | 89.68 | 88.45 | 1,012 |
| May 23, 2025 | 88.5 | 88.19 | 88.19 | 88.85 | 87.6 | 771 |
| May 22, 2025 | 88.15 | 89.87 | 89.87 | 90.76 | 88.15 | 686 |
| May 21, 2025 | 89.91 | 88.85 | 88.85 | 89.91 | 88.34 | 258 |