108.95
+0.89(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 109.5 | 108.95 | 108.29 | 110.15 | 106.57 | 1,258 |
| September 05, 2025 | 107.17 | 108.06 | 107.44 | 111.21 | 106.5 | 8,381 |
| September 04, 2025 | 105.01 | 106.25 | 105.96 | 106.27 | 102.58 | 711 |
| September 03, 2025 | 104.22 | 104.7 | 104.7 | 105.3 | 103.5 | 1,035 |
| September 02, 2025 | 102.15 | 104.84 | 104.84 | 104.89 | 101.71 | 1,787 |
| August 29, 2025 | 106.66 | 106.09 | 106.09 | 107.4 | 105.19 | 1,510 |
| August 28, 2025 | 103.87 | 105.3 | 105.3 | 105.36 | 103.7 | 877 |
| August 27, 2025 | 103.05 | 103.24 | 103.24 | 104.96 | 102.87 | 1,093 |
| August 26, 2025 | 105 | 102.55 | 102.55 | 105 | 102.11 | 1,707 |
| August 22, 2025 | 101.34 | 105.58 | 105.25 | 105.72 | 100.5 | 960 |
| August 21, 2025 | 100.43 | 100.52 | 100.32 | 101.1 | 99.6 | 746 |
| August 20, 2025 | 103.2 | 99.63 | 99.63 | 103.2 | 98.88 | 5,377 |
| August 19, 2025 | 105.2 | 104.06 | 104.06 | 105.74 | 103.54 | 1,684 |
| August 18, 2025 | 105.6 | 106.51 | 106.51 | 107.72 | 104.82 | 6,837 |
| August 15, 2025 | 105.9 | 107.08 | 107.08 | 107.34 | 104.23 | 9,362 |
| August 14, 2025 | 102 | 101.35 | 101.35 | 102 | 99.44 | 1,667 |
| August 13, 2025 | 96.36 | 100.3 | 100.3 | 103.67 | 95.21 | 9,300 |
| August 12, 2025 | 92.9 | 95.17 | 95.17 | 97.68 | 92.44 | 61,685 |
| August 11, 2025 | 99.26 | 97.8 | 97.8 | 99.26 | 94.9 | 7,583 |
| August 08, 2025 | 109.46 | 99.63 | 99.63 | 109.48 | 97.61 | 23,368 |
| August 07, 2025 | 132.2 | 125.07 | 125.07 | 132.35 | 119.7 | 1,324 |
| August 06, 2025 | 125.1 | 128.07 | 128.07 | 128.33 | 125.1 | 1,619 |
| August 05, 2025 | 125.88 | 125.02 | 125.02 | 127 | 123.1 | 826 |
| August 04, 2025 | 122.7 | 123.74 | 123.74 | 124.86 | 122.09 | 357 |
| August 01, 2025 | 125.5 | 123.18 | 123.18 | 126.16 | 121.35 | 2,119 |
| July 31, 2025 | 130.01 | 130.58 | 130.58 | 132.23 | 128.57 | 819 |
| July 30, 2025 | 129 | 129.01 | 129.01 | 130.42 | 128.15 | 91 |
| July 29, 2025 | 131.51 | 130.23 | 130.23 | 132.53 | 128.9 | 57,913 |
| July 28, 2025 | 131.71 | 131.91 | 131.91 | 132.42 | 130.75 | 734 |
| July 25, 2025 | 132.7 | 132.3 | 132.3 | 132.75 | 130.2 | 1,224 |
| July 24, 2025 | 134.08 | 131.41 | 131.41 | 135.27 | 130.76 | 1,608 |
| July 23, 2025 | 132.07 | 132.13 | 131.65 | 133.45 | 129.73 | 427 |
| July 22, 2025 | 130.51 | 128.1 | 128.1 | 131.35 | 127.16 | 1,395 |
| July 21, 2025 | 132.56 | 130.39 | 130.39 | 133.68 | 129.78 | 2,352 |
| July 18, 2025 | 126.95 | 129.57 | 129.57 | 130.16 | 126.46 | 15,400 |
| July 17, 2025 | 122.27 | 125.15 | 125.15 | 125.38 | 122.01 | 7,963 |
| July 16, 2025 | 126.74 | 121.48 | 121.48 | 128.18 | 119.34 | 7,737 |
| July 15, 2025 | 119.5 | 126.52 | 126.52 | 127.95 | 118.48 | 3,618 |
| July 14, 2025 | 113.88 | 116.05 | 116.05 | 118.32 | 113.53 | 588 |
| July 11, 2025 | 115.5 | 112.86 | 113.18 | 117.29 | 112.52 | 642 |
| July 10, 2025 | 121.89 | 116.22 | 116.22 | 122 | 115.15 | 692 |
| July 09, 2025 | 122.64 | 122.38 | 122.38 | 122.95 | 121.42 | 197 |
| July 08, 2025 | 122 | 119.91 | 119.91 | 122.2 | 119.58 | 244 |
| July 07, 2025 | 120.24 | 120.41 | 120.41 | 121.5 | 119.04 | 1,036 |
| July 03, 2025 | 116.39 | 120 | 120 | 120.88 | 115.38 | 1,307 |
| July 02, 2025 | 117.23 | 116.65 | 116.65 | 118.07 | 114.81 | 1,585 |
| July 01, 2025 | 124.36 | 124.46 | 124.46 | 125.2 | 118.07 | 6,237 |
| June 30, 2025 | 123.5 | 124.72 | 124.72 | 125.43 | 123.06 | 2,123 |
| June 27, 2025 | 121.8 | 123.31 | 123.31 | 123.68 | 121.05 | 3,689 |
| June 26, 2025 | 120.43 | 121.38 | 121.38 | 121.5 | 117.57 | 2,015 |
| June 25, 2025 | 122.11 | 119.7 | 119.7 | 123.19 | 119.41 | 635 |
| June 24, 2025 | 118.8 | 120.84 | 120.84 | 121.32 | 118.57 | 1,114 |
| June 23, 2025 | 114.25 | 116.25 | 116.25 | 117.68 | 113.58 | 1,615 |
| June 20, 2025 | 117.1 | 116.36 | 116.36 | 117.21 | 115.67 | 560 |
| June 18, 2025 | 116.31 | 115.89 | 115.89 | 117.15 | 114.77 | 787 |
| June 17, 2025 | 117.5 | 116.64 | 116.64 | 117.5 | 115.31 | 435 |
| June 16, 2025 | 114.08 | 116.41 | 116.41 | 116.75 | 114.08 | 2,703 |
| June 13, 2025 | 112.88 | 114.18 | 114.18 | 114.86 | 112.48 | 2,417 |
| June 12, 2025 | 118 | 115.55 | 115.55 | 119.09 | 115.55 | 1,417 |
| June 11, 2025 | 118.57 | 119.71 | 119.71 | 119.94 | 118.4 | 1,033 |