105.66
-0.86(-0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 107.07 | 105.66 | 105.86 | 107.07 | 105.59 | 310 |
| August 15, 2025 | 106.9 | 106.52 | 106.52 | 106.91 | 105.62 | 51 |
| August 14, 2025 | 105.2 | 105.44 | 105.44 | 105.44 | 104.11 | 111 |
| August 13, 2025 | 104.79 | 105.6 | 105.6 | 106 | 104.45 | 371 |
| August 12, 2025 | 104.3 | 104.15 | 104.15 | 104.46 | 103.41 | 256 |
| August 11, 2025 | 105.64 | 104.34 | 104.34 | 105.96 | 104 | 689 |
| August 08, 2025 | 106.22 | 106.27 | 106.27 | 106.51 | 105.82 | 67 |
| August 07, 2025 | 107.46 | 105.55 | 105.55 | 107.46 | 105.36 | 116 |
| August 06, 2025 | 106.98 | 106.98 | 106.98 | 107.45 | 106.19 | 148 |
| August 05, 2025 | 105.99 | 107.42 | 107.42 | 107.42 | 105.35 | 200 |
| August 04, 2025 | 108.18 | 104.64 | 104.64 | 108.18 | 104.25 | 595 |
| August 01, 2025 | 106.2 | 106.11 | 106.11 | 108.01 | 104.27 | 314 |
| July 31, 2025 | 107.51 | 108.26 | 108.26 | 108.61 | 107 | 164 |
| July 30, 2025 | 109.9 | 109.42 | 109.42 | 109.96 | 108.77 | 215 |
| July 29, 2025 | 108.38 | 108.11 | 108.11 | 108.79 | 107 | 1,178 |
| July 28, 2025 | 110.28 | 108.3 | 108.3 | 110.28 | 108.3 | 966 |
| July 25, 2025 | 110.15 | 110.1 | 110.1 | 110.15 | 108.45 | 224 |
| July 24, 2025 | 110.47 | 109.95 | 109.95 | 110.47 | 109.32 | 1,249 |
| July 23, 2025 | 110 | 109.92 | 109.92 | 110.02 | 108.55 | 838 |
| July 22, 2025 | 107.86 | 109.14 | 109.14 | 109.19 | 106.78 | 1,668 |
| July 21, 2025 | 107.46 | 107.83 | 107.83 | 108.44 | 106.75 | 400 |
| July 18, 2025 | 106.86 | 105.98 | 105.98 | 107 | 105.92 | 190 |
| July 17, 2025 | 109.33 | 107.83 | 107.83 | 110 | 106 | 522 |
| July 16, 2025 | 111 | 109.2 | 109.2 | 114.44 | 109.2 | 3,069 |
| July 15, 2025 | 109.99 | 108.69 | 108.69 | 110.06 | 108.37 | 1,067 |
| July 14, 2025 | 108.5 | 109.46 | 109.46 | 110 | 108.29 | 465 |
| July 11, 2025 | 106.52 | 107.78 | 107.78 | 108.57 | 106.52 | 163 |
| July 10, 2025 | 106.92 | 109.16 | 109.16 | 109.75 | 106.08 | 107 |
| July 09, 2025 | 107.13 | 105.65 | 105.65 | 107.49 | 105.65 | 318 |
| July 08, 2025 | 106.37 | 107.5 | 107.5 | 108.01 | 105.75 | 249 |
| July 07, 2025 | 107.96 | 107.13 | 107.13 | 108.8 | 106 | 188 |
| July 03, 2025 | 108.31 | 107.81 | 107.81 | 108.79 | 107.69 | 222 |
| July 02, 2025 | 107.28 | 107.47 | 107.47 | 107.76 | 106.25 | 31,459 |
| July 01, 2025 | 103.06 | 107.34 | 107.34 | 107.62 | 103.06 | 1,410 |
| June 30, 2025 | 105.28 | 103.73 | 103.73 | 105.65 | 103.69 | 1,569 |
| June 27, 2025 | 105.4 | 106.59 | 106.59 | 107.58 | 105.03 | 612 |
| June 26, 2025 | 104.5 | 104.31 | 104.31 | 105 | 103.83 | 778 |
| June 25, 2025 | 108.44 | 105.87 | 105.87 | 108.44 | 105.16 | 348 |
| June 24, 2025 | 108.09 | 107.83 | 107.83 | 108.09 | 106.54 | 753 |
| June 23, 2025 | 105.21 | 106.29 | 106.29 | 106.38 | 104.95 | 592 |
| June 20, 2025 | 106 | 106.07 | 106.07 | 106.07 | 105.28 | 377 |
| June 18, 2025 | 104.79 | 106.35 | 106.35 | 106.48 | 104.79 | 476 |
| June 17, 2025 | 105.44 | 105.87 | 105.87 | 106.07 | 104.94 | 78 |
| June 16, 2025 | 107.25 | 107.7 | 107.7 | 108.31 | 107 | 360 |
| June 13, 2025 | 108.5 | 106.88 | 106.88 | 109.55 | 102.99 | 1,649 |
| June 12, 2025 | 108.5 | 108.56 | 108.56 | 109.36 | 107.82 | 340,161 |
| June 11, 2025 | 109.82 | 109.43 | 109.43 | 110.05 | 109.1 | 400 |
| June 10, 2025 | 108.96 | 109.22 | 109.22 | 109.95 | 108.35 | 570 |
| June 09, 2025 | 109.5 | 109.26 | 109.26 | 109.5 | 108.46 | 358 |
| June 06, 2025 | 110.66 | 108.36 | 108.36 | 110.66 | 108.36 | 131 |
| June 05, 2025 | 108.96 | 108.94 | 108.94 | 108.96 | 107.59 | 605 |
| June 04, 2025 | 109.89 | 108.96 | 108.96 | 109.89 | 107.75 | 251 |
| June 03, 2025 | 108.09 | 109.38 | 109.38 | 109.44 | 107.85 | 291 |
| June 02, 2025 | 108.11 | 107.75 | 107.75 | 108.2 | 106.24 | 219 |
| May 30, 2025 | 107.81 | 106.82 | 106.82 | 109.52 | 106.82 | 184 |
| May 29, 2025 | 108.88 | 109.15 | 109.15 | 111.3 | 108.21 | 883 |
| May 28, 2025 | 107 | 107.66 | 107.66 | 107.66 | 106.65 | 307 |
| May 27, 2025 | 105.8 | 106.15 | 106.15 | 106.15 | 104.45 | 1,373 |
| May 23, 2025 | 104.79 | 104.36 | 104.36 | 104.79 | 103.03 | 113 |
| May 22, 2025 | 104.5 | 105.26 | 105.26 | 105.88 | 103.87 | 302 |