113.18
+0.93(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 112.24 | 113.18 | 113.18 | 113.28 | 111.23 | 518,354 |
| August 15, 2025 | 111.17 | 112.25 | 112.25 | 113.38 | 110.78 | 729,047 |
| August 14, 2025 | 110.95 | 111.38 | 111.09 | 112.58 | 108.23 | 1.08M |
| August 13, 2025 | 110.33 | 115.34 | 115.04 | 115.59 | 109.7 | 982,416 |
| August 12, 2025 | 111.77 | 110.94 | 110.65 | 112.91 | 109.46 | 861,000 |
| August 11, 2025 | 110.49 | 110.69 | 110.4 | 111.15 | 109.34 | 931,900 |
| August 08, 2025 | 111.86 | 109.6 | 109.6 | 112.67 | 109.54 | 633,800 |
| August 07, 2025 | 114.07 | 111.76 | 111.76 | 114.43 | 110.77 | 739,800 |
| August 06, 2025 | 113.95 | 113.08 | 113.08 | 114.49 | 112.77 | 725,300 |
| August 05, 2025 | 114.23 | 113.63 | 113.63 | 115.4 | 111.39 | 1.13M |
| August 04, 2025 | 114.83 | 114.3 | 114.3 | 115.61 | 113.62 | 702,400 |
| August 01, 2025 | 117.01 | 113.61 | 113.61 | 117.76 | 112.71 | 1.6M |
| July 31, 2025 | 116.25 | 117.97 | 117.97 | 121.16 | 111.87 | 3.16M |
| July 30, 2025 | 107.54 | 106.64 | 106.64 | 107.93 | 105.53 | 1.45M |
| July 29, 2025 | 109.89 | 107.67 | 107.67 | 110.73 | 106.49 | 687,900 |
| July 28, 2025 | 112.09 | 110 | 110 | 112.09 | 109.82 | 751,647 |
| July 25, 2025 | 110.76 | 112.38 | 112.38 | 112.43 | 108.83 | 833,349 |
| July 24, 2025 | 110.92 | 110.51 | 110.51 | 112.35 | 110.1 | 587,137 |
| July 23, 2025 | 111.43 | 112.12 | 112.12 | 112.7 | 111.01 | 579,800 |
| July 22, 2025 | 106.47 | 109.55 | 109.55 | 109.76 | 105.62 | 502,400 |
| July 21, 2025 | 107.9 | 106.41 | 106.41 | 108.63 | 106.31 | 507,439 |
| July 18, 2025 | 108.15 | 107.02 | 107.02 | 109.34 | 106.3 | 614,900 |
| July 17, 2025 | 107.11 | 107.72 | 107.72 | 109 | 106.21 | 968,937 |
| July 16, 2025 | 106.36 | 107.13 | 107.13 | 107.47 | 105.2 | 746,600 |
| July 15, 2025 | 108.64 | 106.85 | 106.85 | 109.59 | 106.56 | 691,526 |
| July 14, 2025 | 110.08 | 108.33 | 108.33 | 110.57 | 107.86 | 598,719 |
| July 11, 2025 | 112.3 | 110.86 | 110.86 | 113.42 | 110.42 | 580,530 |
| July 10, 2025 | 113.08 | 113.77 | 113.77 | 116.25 | 112.26 | 1.06M |
| July 09, 2025 | 111.11 | 109.95 | 109.95 | 111.11 | 108.5 | 739,200 |
| July 08, 2025 | 108.56 | 109.76 | 109.76 | 110.74 | 108.35 | 802,800 |
| July 07, 2025 | 108.99 | 108.56 | 108.56 | 110 | 107.55 | 604,800 |
| July 03, 2025 | 110.71 | 109.7 | 109.7 | 111.69 | 109.38 | 461,200 |
| July 02, 2025 | 107.98 | 110.55 | 110.55 | 110.56 | 107.3 | 1.81M |
| July 01, 2025 | 103 | 108.01 | 108.01 | 109.71 | 102.92 | 1.36M |
| June 30, 2025 | 102.25 | 103.16 | 103.16 | 103.23 | 101.5 | 725,010 |
| June 27, 2025 | 102.74 | 102.41 | 102.41 | 103.42 | 101.69 | 1.05M |
| June 26, 2025 | 101.17 | 102.57 | 102.57 | 102.82 | 100.87 | 787,800 |
| June 25, 2025 | 102.25 | 100.49 | 100.49 | 102.25 | 99.84 | 607,822 |
| June 24, 2025 | 101.73 | 102.14 | 102.14 | 102.69 | 98.6 | 956,319 |
| June 23, 2025 | 101.52 | 100.55 | 100.55 | 103.1 | 98.63 | 598,100 |
| June 20, 2025 | 103.21 | 102.23 | 102.23 | 103.8 | 101.63 | 1.19M |
| June 18, 2025 | 101.72 | 102.52 | 102.52 | 103.64 | 101.51 | 549,800 |
| June 17, 2025 | 102.65 | 101.99 | 101.99 | 103.34 | 101.9 | 411,300 |
| June 16, 2025 | 102.09 | 103.09 | 103.09 | 104.02 | 101.49 | 726,800 |
| June 13, 2025 | 99.88 | 100.59 | 100.59 | 101.48 | 99.13 | 606,225 |
| June 12, 2025 | 100.77 | 100.92 | 100.92 | 101.99 | 100.27 | 493,834 |
| June 11, 2025 | 103.48 | 102.39 | 102.39 | 103.48 | 101.83 | 617,000 |
| June 10, 2025 | 103.68 | 102.65 | 102.65 | 103.91 | 100.97 | 666,600 |
| June 09, 2025 | 101.82 | 103.1 | 103.1 | 104.07 | 101.24 | 505,546 |
| June 06, 2025 | 102.16 | 100.98 | 100.98 | 103.26 | 100.79 | 472,900 |
| June 05, 2025 | 100.03 | 100.79 | 100.79 | 101.57 | 99.65 | 575,900 |
| June 04, 2025 | 100.07 | 99.74 | 99.74 | 100.7 | 99.6 | 762,008 |
| June 03, 2025 | 98.25 | 99.54 | 99.54 | 99.82 | 97.53 | 554,300 |
| June 02, 2025 | 98.27 | 98.46 | 98.46 | 98.63 | 95.96 | 690,942 |
| May 30, 2025 | 99.71 | 97.98 | 97.98 | 100.04 | 97.74 | 1.05M |
| May 29, 2025 | 103.02 | 101.52 | 101.52 | 103.13 | 101.36 | 457,013 |
| May 28, 2025 | 101.84 | 101.98 | 101.98 | 102.53 | 101.06 | 644,620 |
| May 27, 2025 | 102.07 | 101.42 | 101.42 | 102.28 | 100.09 | 792,041 |
| May 23, 2025 | 100.46 | 100.48 | 100.48 | 101.3 | 99.38 | 744,001 |
| May 22, 2025 | 101.22 | 102.63 | 102.63 | 103.23 | 100.17 | 554,154 |