105.51
+0.0723(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 106.57 | 105.44 | 105.44 | 106.57 | 105.44 | 98 |
| August 14, 2025 | 107.48 | 106.65 | 106.65 | 108.41 | 106.48 | 1,771 |
| August 13, 2025 | 107.4 | 107.64 | 107.64 | 107.92 | 106.92 | 2,637 |
| August 12, 2025 | 103.86 | 105.7 | 105.7 | 105.7 | 103.22 | 499 |
| August 11, 2025 | 102.83 | 103.05 | 103.05 | 103.44 | 102.6 | 391 |
| August 08, 2025 | 103.05 | 103.66 | 103.66 | 103.96 | 102.54 | 546 |
| August 07, 2025 | 103.69 | 102.05 | 102.05 | 103.8 | 102.05 | 2,698 |
| August 06, 2025 | 103.78 | 102.97 | 102.97 | 104.07 | 102.97 | 5,034 |
| August 05, 2025 | 102.14 | 103.66 | 103.66 | 103.66 | 102.14 | 2,415 |
| August 04, 2025 | 101.47 | 101.69 | 101.69 | 102.21 | 100.76 | 1,267 |
| August 01, 2025 | 100.4 | 100.17 | 100.17 | 101.28 | 99.68 | 1,912 |
| July 31, 2025 | 101.2 | 102.41 | 102.41 | 102.71 | 101.15 | 894 |
| July 30, 2025 | 102.13 | 101.94 | 101.94 | 102.61 | 101.94 | 496 |
| July 29, 2025 | 102.85 | 102.26 | 102.26 | 102.85 | 101.73 | 609 |
| July 28, 2025 | 102.33 | 102.95 | 102.95 | 103.01 | 102.33 | 405 |
| July 25, 2025 | 103.19 | 103.3 | 103.3 | 103.5 | 102.57 | 1,309 |
| July 24, 2025 | 103.2 | 102.59 | 102.59 | 103.77 | 102.42 | 129 |
| July 23, 2025 | 105.3 | 104.03 | 104.03 | 105.59 | 102.34 | 508 |
| July 22, 2025 | 99.69 | 99.41 | 99.41 | 101.68 | 97.89 | 2,024 |
| July 21, 2025 | 106.34 | 106.17 | 106.17 | 106.72 | 105.36 | 463 |
| July 18, 2025 | 107.11 | 106.43 | 106.43 | 107.11 | 105.86 | 540 |
| July 17, 2025 | 104.79 | 106.21 | 105.96 | 106.28 | 104.79 | 799 |
| July 16, 2025 | 105.2 | 104.23 | 103.98 | 105.2 | 103.31 | 761 |
| July 15, 2025 | 109 | 106.92 | 106.92 | 109 | 106.31 | 1,410 |
| July 14, 2025 | 108.99 | 106.46 | 106.46 | 108.99 | 105.55 | 4,233 |
| July 11, 2025 | 106 | 106.92 | 106.92 | 107.11 | 106 | 488 |
| July 10, 2025 | 107.04 | 108.11 | 108.11 | 108.11 | 106.54 | 244 |
| July 09, 2025 | 106.22 | 106.22 | 106.22 | 106.48 | 105.5 | 912 |
| July 08, 2025 | 105.31 | 105.76 | 105.76 | 106.1 | 105.12 | 3,187 |
| July 07, 2025 | 105.28 | 105.8 | 105.8 | 106.78 | 105 | 1,528 |
| July 03, 2025 | 106.36 | 106.42 | 106.42 | 106.9 | 106.34 | 1,387 |
| July 02, 2025 | 104.54 | 105.66 | 105.66 | 105.98 | 104.54 | 760 |
| July 01, 2025 | 102.21 | 105.41 | 105.41 | 105.49 | 102.17 | 1,842 |
| June 30, 2025 | 103.71 | 102.49 | 102.49 | 103.85 | 101.89 | 1,531 |
| June 27, 2025 | 103.24 | 103.75 | 103.75 | 104.01 | 103.1 | 1,069 |
| June 26, 2025 | 101.33 | 102.52 | 102.52 | 102.52 | 101.33 | 115 |
| June 25, 2025 | 102.96 | 101.04 | 101.04 | 102.96 | 100.53 | 435 |
| June 24, 2025 | 100.08 | 100.99 | 100.99 | 101.03 | 100.08 | 369 |
| June 23, 2025 | 96.93 | 98.3 | 98.3 | 98.3 | 96.93 | 558 |
| June 20, 2025 | 97.71 | 97.41 | 97.41 | 97.88 | 96.52 | 3,501 |
| June 18, 2025 | 95.9 | 96.98 | 96.98 | 96.98 | 95.86 | 168 |
| June 17, 2025 | 97.16 | 96.71 | 96.71 | 97.64 | 96.63 | 125 |
| June 16, 2025 | 97.31 | 97.76 | 97.76 | 98.08 | 96.96 | 741 |
| June 13, 2025 | 97.28 | 96.84 | 96.84 | 97.71 | 96.7 | 18,584 |
| June 12, 2025 | 98.39 | 98.42 | 98.42 | 98.95 | 98.27 | 6,000 |
| June 11, 2025 | 99.93 | 100.37 | 100.37 | 100.57 | 99.7 | 6,111 |
| June 10, 2025 | 99.38 | 99.77 | 99.77 | 100.05 | 99.38 | 1,004 |
| June 09, 2025 | 99.43 | 99.96 | 99.96 | 99.96 | 99.36 | 534 |
| June 06, 2025 | 100.42 | 99.38 | 99.38 | 100.55 | 99.16 | 387 |
| June 05, 2025 | 99.91 | 99.55 | 99.55 | 100.04 | 99.28 | 1,661 |
| June 04, 2025 | 99.92 | 100.19 | 100.19 | 100.36 | 99.66 | 535 |
| June 03, 2025 | 98.75 | 99.41 | 99.41 | 99.59 | 98.56 | 1,250 |
| June 02, 2025 | 99.28 | 98.05 | 98.05 | 99.28 | 97.39 | 1,531 |
| May 30, 2025 | 99.08 | 98.82 | 98.82 | 99.49 | 98.49 | 901 |
| May 29, 2025 | 99.23 | 99.25 | 99.25 | 99.7 | 98.93 | 1,645 |
| May 28, 2025 | 99.65 | 99.51 | 99.51 | 99.81 | 99.31 | 98 |
| May 27, 2025 | 97.72 | 99.63 | 99.63 | 99.63 | 97.72 | 627 |
| May 23, 2025 | 95.65 | 96.74 | 96.74 | 96.9 | 95.65 | 609 |
| May 22, 2025 | 97.07 | 97.23 | 97.23 | 97.48 | 96.6 | 2,460 |
| May 21, 2025 | 98.81 | 97.8 | 97.8 | 98.91 | 97.49 | 437 |