104.04
-2.7(-2.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 108.15 | 106.74 | 104.95 | 109.24 | 104.95 | 63 |
September 04, 2025 | 107.86 | 108.22 | 108.24 | 108.24 | 107.4 | 409 |
September 03, 2025 | 108.47 | 106.96 | 106.96 | 108.47 | 106.9 | 69 |
September 02, 2025 | 108.72 | 106.73 | 106.73 | 108.73 | 106.54 | 941 |
August 29, 2025 | 109.31 | 109.35 | 109.35 | 109.74 | 109.31 | 135 |
August 28, 2025 | 109.88 | 108.31 | 108.31 | 109.88 | 108.31 | 1,221 |
August 27, 2025 | 109.68 | 109.79 | 109.79 | 110.6 | 108.85 | 108 |
August 26, 2025 | 109.01 | 109.44 | 109.44 | 109.44 | 108.5 | 1,860 |
August 22, 2025 | 108.32 | 110.69 | 110.34 | 110.7 | 107.76 | 177 |
August 21, 2025 | 107.45 | 107 | 107 | 107.45 | 106.66 | 903 |
August 20, 2025 | 106.39 | 106.76 | 106.76 | 107.2 | 106.39 | 1,784 |
August 19, 2025 | 105.48 | 105.89 | 105.89 | 106.86 | 105.21 | 134 |
August 18, 2025 | 105.8 | 106.05 | 106.05 | 106.33 | 105.35 | 135 |
August 15, 2025 | 107.42 | 106.55 | 106.55 | 107.48 | 106.27 | 19 |
August 14, 2025 | 106.91 | 106.74 | 106.74 | 106.99 | 105.86 | 1,157 |
August 13, 2025 | 105.94 | 106.08 | 106.08 | 106.08 | 105.45 | 72 |
August 12, 2025 | 104.65 | 105.32 | 105.32 | 105.61 | 104 | 26 |
August 11, 2025 | 103.81 | 104.29 | 104.29 | 104.3 | 103.14 | 953 |
August 08, 2025 | 101.49 | 103.26 | 103.26 | 103.26 | 101.4 | 21 |
August 07, 2025 | 104.66 | 101.46 | 101.46 | 104.88 | 100.84 | 280 |
August 06, 2025 | 103.77 | 104.68 | 104.68 | 104.68 | 103.31 | 24 |
August 05, 2025 | 103.02 | 103.19 | 103.19 | 103.51 | 102.02 | 162 |
August 04, 2025 | 101.41 | 101.15 | 101.15 | 102.22 | 101 | 355 |
August 01, 2025 | 102.03 | 100.27 | 100.27 | 102.86 | 99.71 | 91 |
July 31, 2025 | 105.42 | 104.68 | 104.68 | 105.8 | 102.74 | 192 |
July 30, 2025 | 102.38 | 102.49 | 102.49 | 102.92 | 101.99 | 160 |
July 29, 2025 | 104.84 | 104.84 | 104.84 | 105.29 | 104.1 | 9 |
July 28, 2025 | 104.95 | 104.67 | 104.67 | 105.05 | 103.94 | 81 |
July 25, 2025 | 105 | 104.49 | 104.49 | 105.05 | 104.49 | 23 |
July 24, 2025 | 105.35 | 104.6 | 104.6 | 105.35 | 104.6 | 1,760 |
July 23, 2025 | 104.85 | 105.22 | 105.22 | 105.43 | 104.85 | 7 |
July 22, 2025 | 102.12 | 102.65 | 102.65 | 102.98 | 102.12 | 20 |
July 21, 2025 | 103.49 | 102.99 | 102.99 | 103.94 | 102.92 | 40 |
July 18, 2025 | 103.14 | 103.03 | 103.03 | 103.16 | 102.89 | 11 |
July 17, 2025 | 102.16 | 102.21 | 102.21 | 102.89 | 101.55 | 142 |
July 16, 2025 | 103.31 | 101.52 | 101.52 | 103.31 | 100.98 | 191 |
July 15, 2025 | 104.96 | 104.76 | 104.76 | 105.07 | 103.95 | 12 |
July 14, 2025 | 105.37 | 105.71 | 105.71 | 105.71 | 104.84 | 128 |
July 11, 2025 | 106.67 | 105.61 | 105.61 | 106.67 | 105.31 | 28 |
July 10, 2025 | 106.47 | 106.66 | 106.66 | 107.46 | 106.47 | 2 |
July 09, 2025 | 108 | 106.16 | 106.16 | 108 | 106.16 | 279 |
July 08, 2025 | 106.26 | 107.83 | 107.83 | 108.2 | 106.26 | 380 |
July 07, 2025 | 108.75 | 108.08 | 108.08 | 109.41 | 106.96 | 603 |
July 03, 2025 | 108.88 | 109.1 | 109.1 | 109.94 | 108.71 | 139 |
July 02, 2025 | 107.75 | 107.94 | 107.94 | 109 | 107.75 | 8,673 |
July 01, 2025 | 107.88 | 109.07 | 109.07 | 109.07 | 106.95 | 1,940 |
June 30, 2025 | 106.98 | 107.19 | 107.19 | 107.42 | 106.98 | 233 |
June 27, 2025 | 107.32 | 107.51 | 107.51 | 107.9 | 106.14 | 57 |
June 26, 2025 | 106.69 | 107.02 | 107.02 | 107.02 | 105.71 | 52 |
June 25, 2025 | 106.26 | 105.91 | 105.91 | 106.26 | 105.61 | 10 |
June 24, 2025 | 106.23 | 106.5 | 106.5 | 107.28 | 106.23 | 21 |
June 23, 2025 | 104.26 | 104.2 | 104.2 | 104.86 | 103.12 | 480 |
June 20, 2025 | 105.32 | 104.93 | 104.93 | 105.61 | 104.65 | 144 |
June 18, 2025 | 104.01 | 104.8 | 104.8 | 104.83 | 103.37 | 61 |
June 17, 2025 | 104.04 | 103.75 | 103.75 | 104.91 | 103.75 | 6 |
June 16, 2025 | 104.06 | 103.64 | 103.64 | 104.59 | 103.62 | 7 |
June 13, 2025 | 101.91 | 103.6 | 103.6 | 104 | 101.5 | 70 |
June 12, 2025 | 103.49 | 103.27 | 103.27 | 104.27 | 103.12 | 61 |
June 11, 2025 | 106.55 | 105.94 | 105.94 | 106.68 | 105.83 | 19 |
June 10, 2025 | 105.85 | 106.26 | 106.26 | 106.26 | 105.56 | 31 |