104.18
-0.4(-0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 105.78 | 104.18 | 103.92 | 105.82 | 103 | 150 |
September 04, 2025 | 104.56 | 104.58 | 104.52 | 105.31 | 103.97 | 119 |
September 03, 2025 | 102.81 | 103.86 | 103.86 | 105.06 | 102.81 | 599 |
September 02, 2025 | 100.37 | 101.5 | 101.5 | 102.98 | 100.16 | 1,222 |
August 29, 2025 | 101.79 | 103.36 | 103.36 | 103.48 | 101.79 | 634 |
August 28, 2025 | 101.36 | 101.38 | 101.38 | 102.33 | 101.02 | 514 |
August 27, 2025 | 100.99 | 100.61 | 100.61 | 101.52 | 99.9 | 397 |
August 26, 2025 | 99.4 | 100.17 | 100.17 | 101.56 | 98.56 | 696 |
August 22, 2025 | 99 | 99.51 | 99.51 | 99.98 | 98.45 | 765 |
August 21, 2025 | 98.5 | 97.76 | 97.76 | 98.56 | 97.67 | 1,048 |
August 20, 2025 | 97.36 | 98.8 | 98.8 | 99.31 | 97.36 | 879 |
August 19, 2025 | 100.09 | 98.09 | 98.09 | 101.12 | 97.96 | 664 |
August 18, 2025 | 100.99 | 99.03 | 99.03 | 101.19 | 98.34 | 2,542 |
August 15, 2025 | 96.01 | 100.72 | 100.72 | 100.72 | 95.6 | 3,060 |
August 14, 2025 | 93.99 | 97.32 | 97.32 | 105.57 | 92.76 | 14,684 |
August 13, 2025 | 111.97 | 113.63 | 113.63 | 113.87 | 111.97 | 1,224 |
August 12, 2025 | 109.27 | 111.33 | 111.33 | 111.73 | 108.99 | 2,050 |
August 11, 2025 | 109.18 | 109.68 | 109.68 | 110.26 | 108.42 | 199 |
August 08, 2025 | 109.28 | 109.01 | 109.01 | 109.73 | 108.53 | 527 |
August 07, 2025 | 112.89 | 108.61 | 108.61 | 112.99 | 106.94 | 664 |
August 06, 2025 | 111.6 | 112.25 | 112.25 | 112.51 | 111.03 | 683 |
August 05, 2025 | 112.66 | 111.43 | 111.43 | 112.67 | 109.93 | 741 |
August 04, 2025 | 108.25 | 110.79 | 110.79 | 110.8 | 107.68 | 2,041 |
August 01, 2025 | 108.03 | 104.24 | 104.24 | 108.03 | 103.93 | 2,347 |
July 31, 2025 | 109.03 | 108.53 | 108.53 | 109.18 | 107.94 | 380 |
July 30, 2025 | 107.4 | 108.76 | 108.76 | 108.76 | 106.92 | 485 |
July 29, 2025 | 109.53 | 107.6 | 107.6 | 109.53 | 105.65 | 738 |
July 28, 2025 | 108.7 | 109.98 | 109.98 | 110.35 | 108.45 | 461 |
July 25, 2025 | 108.91 | 107.32 | 107.32 | 110.15 | 107.16 | 996 |
July 24, 2025 | 109.03 | 108.9 | 108.9 | 109.89 | 107.86 | 813 |
July 23, 2025 | 107.39 | 108.15 | 108.15 | 109.51 | 107.17 | 13,054 |
July 22, 2025 | 107.1 | 106.23 | 106.23 | 107.33 | 103.94 | 105,470 |
July 21, 2025 | 103.49 | 107.21 | 107.21 | 107.4 | 103.49 | 2,363 |
July 18, 2025 | 102.58 | 103.34 | 103.34 | 103.7 | 101.67 | 169,573 |
July 17, 2025 | 100.96 | 101.11 | 101.11 | 101.61 | 100.47 | 376 |
July 16, 2025 | 99.88 | 101.25 | 101.25 | 102.06 | 99.88 | 379 |
July 15, 2025 | 101 | 100.98 | 100.98 | 101.71 | 99.7 | 295 |
July 14, 2025 | 99 | 100.06 | 100.06 | 100.76 | 97.78 | 1,199 |
July 11, 2025 | 95.48 | 97.76 | 97.71 | 98.52 | 95.48 | 618 |
July 10, 2025 | 95.69 | 98.06 | 98.06 | 98.16 | 95.69 | 1,508 |
July 09, 2025 | 93.45 | 94.83 | 94.83 | 95.11 | 93.28 | 2,268 |
July 08, 2025 | 92.88 | 92.29 | 92.29 | 93.8 | 90.71 | 3,805 |
July 07, 2025 | 90.5 | 90.82 | 90.82 | 92.45 | 90.25 | 1,396 |
July 03, 2025 | 87.16 | 89.88 | 89.88 | 90.82 | 86.89 | 4,648 |
July 02, 2025 | 88 | 86.08 | 86.08 | 88 | 84.68 | 409 |
July 01, 2025 | 87.5 | 87.97 | 87.97 | 88.89 | 86.7 | 1,184 |
June 30, 2025 | 87.27 | 87.87 | 87.87 | 88.14 | 87.03 | 32,065 |
June 27, 2025 | 86.82 | 87.27 | 87.27 | 87.68 | 85.96 | 1,988 |
June 26, 2025 | 85.58 | 85.59 | 85.59 | 85.74 | 84.33 | 999 |
June 25, 2025 | 87.26 | 85.98 | 85.98 | 87.26 | 85.97 | 475 |
June 24, 2025 | 86.41 | 87.54 | 87.54 | 87.54 | 86.41 | 886 |
June 23, 2025 | 85 | 85.14 | 85.14 | 85.14 | 83.5 | 825 |
June 20, 2025 | 83.72 | 84.39 | 84.39 | 85.12 | 83.72 | 308 |
June 18, 2025 | 83.17 | 84.68 | 84.68 | 85.31 | 83.02 | 1,680 |
June 17, 2025 | 82.66 | 83.13 | 83.13 | 83.41 | 82.66 | 1,299 |
June 16, 2025 | 80.68 | 83.81 | 83.81 | 83.87 | 78.73 | 1,159 |
June 13, 2025 | 81.05 | 80.18 | 80.18 | 81.52 | 79.46 | 1,412 |
June 12, 2025 | 82.42 | 81.91 | 81.91 | 82.42 | 81.21 | 2,601 |
June 11, 2025 | 81.15 | 81.75 | 81.75 | 82.18 | 80.7 | 1,867 |
June 10, 2025 | 80.03 | 79.61 | 79.61 | 80.37 | 79.49 | 1,843 |