107.95
-3.1456(-2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 109.78 | 107.95 | 107.95 | 109.78 | 107.95 | 314 |
| August 15, 2025 | 110.96 | 111.1 | 110.85 | 111.5 | 110.78 | 237 |
| August 14, 2025 | 110.71 | 110.47 | 110.22 | 110.99 | 110 | 281 |
| August 13, 2025 | 112.21 | 110.24 | 110 | 113 | 109.82 | 258 |
| August 12, 2025 | 109.07 | 111.81 | 111.56 | 112.25 | 108.9 | 1,133 |
| August 11, 2025 | 107.41 | 107.06 | 106.82 | 108.11 | 106.02 | 628 |
| August 08, 2025 | 103.76 | 105.68 | 105.44 | 107.32 | 102.55 | 1,660 |
| August 07, 2025 | 107.66 | 107.47 | 107.23 | 108.1 | 107.33 | 33 |
| August 06, 2025 | 107.38 | 107.32 | 107.08 | 108.04 | 107.15 | 186 |
| August 05, 2025 | 107.09 | 107.57 | 107.33 | 107.89 | 106.21 | 332 |
| August 04, 2025 | 109.02 | 108.74 | 108.5 | 109.2 | 108.19 | 39 |
| August 01, 2025 | 109.4 | 107.14 | 107.14 | 110 | 106.64 | 144 |
| July 31, 2025 | 108.39 | 109.19 | 109.19 | 109.26 | 108.39 | 30 |
| July 30, 2025 | 109.04 | 109.84 | 109.84 | 111 | 108.89 | 106 |
| July 29, 2025 | 111.5 | 110.48 | 110.48 | 111.84 | 109.66 | 305 |
| July 28, 2025 | 109.58 | 109.64 | 109.64 | 110.77 | 109.33 | 670 |
| July 25, 2025 | 109.22 | 108 | 108 | 109.31 | 107.29 | 730 |
| July 24, 2025 | 109.37 | 108.82 | 108.82 | 110.36 | 108.66 | 808 |
| July 23, 2025 | 107.87 | 107.11 | 107.11 | 108.01 | 107.11 | 147 |
| July 22, 2025 | 107.47 | 106.6 | 106.6 | 107.9 | 106.36 | 42,720 |
| July 21, 2025 | 106.89 | 106.25 | 106.25 | 107.23 | 105.24 | 513 |
| July 18, 2025 | 108.45 | 107.96 | 107.96 | 109.86 | 107.25 | 321 |
| July 17, 2025 | 110.02 | 109.65 | 109.65 | 110.2 | 108.88 | 260 |
| July 16, 2025 | 111.26 | 110.92 | 110.92 | 111.5 | 109.71 | 1,885 |
| July 15, 2025 | 111.5 | 110.85 | 110.85 | 111.5 | 110.11 | 149 |
| July 14, 2025 | 110.5 | 110.16 | 110.16 | 110.5 | 109 | 475 |
| July 11, 2025 | 111.76 | 111.41 | 111.41 | 111.76 | 110.75 | 297 |
| July 10, 2025 | 109.75 | 111.25 | 111.25 | 111.75 | 109.46 | 746 |
| July 09, 2025 | 109.3 | 109.39 | 109.39 | 110.22 | 108.5 | 1,138 |
| July 08, 2025 | 109.29 | 110.74 | 110.68 | 111.37 | 109.19 | 918 |
| July 07, 2025 | 105.79 | 106.85 | 106.85 | 108.19 | 104.9 | 1,196 |
| July 03, 2025 | 105.12 | 105.23 | 105.23 | 106.59 | 104 | 1,068 |
| July 02, 2025 | 100.18 | 102.16 | 102.16 | 103.99 | 100.18 | 7,514 |
| July 01, 2025 | 94.8 | 101.22 | 101.22 | 102.29 | 94.8 | 7,575 |
| June 30, 2025 | 95.13 | 93.58 | 93.58 | 95.13 | 92.76 | 2,569 |
| June 27, 2025 | 92.5 | 94.17 | 94.17 | 94.17 | 92.5 | 20 |
| June 26, 2025 | 92.86 | 92.91 | 92.91 | 93.5 | 91.53 | 1,747 |
| June 25, 2025 | 91.01 | 91.73 | 91.73 | 92.75 | 90.95 | 675 |
| June 24, 2025 | 91.15 | 90.42 | 90.42 | 91.15 | 90.04 | 160 |
| June 23, 2025 | 88 | 88.57 | 88.57 | 89.86 | 87.53 | 909 |
| June 20, 2025 | 87.83 | 87.89 | 87.89 | 88.09 | 87.34 | 198 |
| June 18, 2025 | 86.89 | 87.24 | 87.24 | 87.6 | 86.53 | 189 |
| June 17, 2025 | 88 | 87.85 | 87.85 | 88.28 | 87.3 | 112 |
| June 16, 2025 | 86 | 89 | 89 | 89 | 85.46 | 408 |
| June 13, 2025 | 85.65 | 84.49 | 84.49 | 85.65 | 83.94 | 1,275 |
| June 12, 2025 | 87.5 | 87.06 | 87.06 | 87.5 | 85.41 | 793 |
| June 11, 2025 | 86.58 | 86.7 | 86.7 | 88.13 | 86.5 | 768 |
| June 10, 2025 | 85.06 | 86.82 | 86.82 | 87.05 | 85.01 | 557 |
| June 09, 2025 | 83 | 84.2 | 84.2 | 84.81 | 83 | 561 |
| June 06, 2025 | 84.48 | 82.95 | 82.95 | 84.48 | 82.67 | 638 |
| June 05, 2025 | 86.24 | 84.72 | 84.72 | 86.24 | 84.72 | 730 |
| June 04, 2025 | 86 | 86.48 | 86.48 | 87.49 | 85.89 | 3,659 |
| June 03, 2025 | 86.43 | 87.86 | 87.86 | 88.02 | 85.64 | 458 |
| June 02, 2025 | 91.41 | 87.91 | 87.91 | 91.41 | 87.91 | 417 |
| May 30, 2025 | 89.38 | 89.86 | 89.86 | 90.01 | 89.38 | 62 |
| May 29, 2025 | 92.5 | 92 | 92 | 92.5 | 91.93 | 131 |
| May 28, 2025 | 92.17 | 91.77 | 91.77 | 92.41 | 91.61 | 228 |
| May 27, 2025 | 91.53 | 91.51 | 91.51 | 92.28 | 91.49 | 220 |
| May 23, 2025 | 90.34 | 90.46 | 90.46 | 90.57 | 89.7 | 58 |
| May 22, 2025 | 91.08 | 90.23 | 90.23 | 91.4 | 89.6 | 164 |