107.25
+1.4203(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 106.24 | 105.83 | 105.83 | 107.37 | 105.06 | 354,100 |
| August 14, 2025 | 110.55 | 106.16 | 106.16 | 110.63 | 106.09 | 131,200 |
| August 13, 2025 | 109.67 | 110.91 | 110.91 | 111.53 | 108.3 | 172,337 |
| August 12, 2025 | 106.2 | 108.36 | 108.36 | 109.19 | 106.01 | 173,100 |
| August 11, 2025 | 104.17 | 105.51 | 105.51 | 107.86 | 104.17 | 304,647 |
| August 08, 2025 | 112.93 | 103.75 | 103.75 | 112.93 | 103.72 | 227,153 |
| August 07, 2025 | 115.99 | 112.73 | 112.73 | 116.48 | 112.16 | 183,144 |
| August 06, 2025 | 115.64 | 115.19 | 115.19 | 116.76 | 114.29 | 151,924 |
| August 05, 2025 | 118.5 | 114.99 | 114.99 | 118.6 | 114.75 | 256,900 |
| August 04, 2025 | 115.19 | 118.75 | 118.75 | 118.82 | 114.65 | 263,901 |
| August 01, 2025 | 113.89 | 114.99 | 114.99 | 116.77 | 112.48 | 252,500 |
| July 31, 2025 | 116.29 | 114.08 | 114.08 | 116.29 | 111.45 | 325,305 |
| July 30, 2025 | 118.37 | 116.88 | 116.88 | 119.51 | 116.4 | 285,900 |
| July 29, 2025 | 118.99 | 118.09 | 118.09 | 118.99 | 116.14 | 163,405 |
| July 28, 2025 | 117.8 | 117.95 | 117.95 | 119.22 | 116.88 | 220,330 |
| July 25, 2025 | 114.16 | 116.89 | 116.89 | 117.26 | 113.12 | 201,700 |
| July 24, 2025 | 112.28 | 113.49 | 113.49 | 115.54 | 112.03 | 252,412 |
| July 23, 2025 | 113.38 | 112.63 | 112.63 | 115.79 | 110.81 | 316,000 |
| July 22, 2025 | 100.45 | 111.41 | 111.41 | 112.38 | 98.82 | 1.01M |
| July 21, 2025 | 115.97 | 116.94 | 116.94 | 118.48 | 115.25 | 389,912 |
| July 18, 2025 | 120.29 | 115.21 | 115.21 | 120.29 | 114.7 | 288,439 |
| July 17, 2025 | 116.89 | 119.39 | 119.39 | 120.35 | 116.89 | 159,367 |
| July 16, 2025 | 114 | 116.91 | 116.91 | 119.43 | 113.75 | 240,765 |
| July 15, 2025 | 115.24 | 112.85 | 112.85 | 115.62 | 112.5 | 193,411 |
| July 14, 2025 | 113.91 | 114.62 | 114.62 | 116.38 | 113.66 | 221,100 |
| July 11, 2025 | 115.21 | 113.92 | 113.92 | 115.69 | 112.98 | 160,731 |
| July 10, 2025 | 115.33 | 115.21 | 115.21 | 116.43 | 112.96 | 143,503 |
| July 09, 2025 | 117 | 114.78 | 114.76 | 117 | 112.3 | 181,559 |
| July 08, 2025 | 115.04 | 117.19 | 117.19 | 117.78 | 114.68 | 202,800 |
| July 07, 2025 | 114.27 | 114.39 | 114.39 | 117.49 | 114.17 | 234,423 |
| July 03, 2025 | 113.33 | 115.29 | 115.29 | 116.24 | 112 | 195,926 |
| July 02, 2025 | 114.66 | 112.07 | 112.07 | 114.71 | 110.7 | 297,736 |
| July 01, 2025 | 113.72 | 115.19 | 115.19 | 115.64 | 110.78 | 267,908 |
| June 30, 2025 | 114.46 | 114.64 | 114.64 | 117.19 | 114.45 | 365,510 |
| June 27, 2025 | 118.97 | 112.94 | 112.94 | 118.98 | 111.2 | 894,900 |
| June 26, 2025 | 114.84 | 118.19 | 118.19 | 118.82 | 114.51 | 296,102 |
| June 25, 2025 | 115.69 | 114.84 | 114.84 | 116.22 | 113.6 | 215,330 |
| June 24, 2025 | 114.2 | 115.17 | 115.17 | 116.26 | 114.04 | 203,100 |
| June 23, 2025 | 108.73 | 113.15 | 113.15 | 113.29 | 108.47 | 325,300 |
| June 20, 2025 | 108.93 | 108.49 | 108.49 | 108.93 | 107.43 | 256,505 |
| June 18, 2025 | 109.07 | 108.47 | 108.47 | 110.5 | 107.96 | 119,602 |
| June 17, 2025 | 108.67 | 109.37 | 109.37 | 110.06 | 108.44 | 154,400 |
| June 16, 2025 | 109.3 | 109.95 | 109.95 | 110.27 | 107.88 | 169,040 |
| June 13, 2025 | 108.68 | 109.3 | 109.3 | 110.36 | 107.4 | 209,700 |
| June 12, 2025 | 110.87 | 111 | 111 | 112.64 | 109.73 | 242,539 |
| June 11, 2025 | 111.71 | 111.75 | 111.75 | 113.4 | 109.61 | 252,600 |
| June 10, 2025 | 113.92 | 111.32 | 111.32 | 114.22 | 109.54 | 189,724 |
| June 09, 2025 | 113.81 | 113.7 | 113.7 | 114.22 | 112.23 | 169,702 |
| June 06, 2025 | 113.42 | 112.96 | 112.96 | 113.63 | 111.93 | 228,045 |
| June 05, 2025 | 110.03 | 111.14 | 111.14 | 112.6 | 109.37 | 217,722 |
| June 04, 2025 | 111.37 | 109.66 | 109.66 | 111.77 | 108.94 | 304,379 |
| June 03, 2025 | 108.88 | 111.37 | 111.37 | 111.81 | 107.4 | 450,728 |
| June 02, 2025 | 105.75 | 108.2 | 108.2 | 108.54 | 104.51 | 327,683 |
| May 30, 2025 | 105.49 | 105.91 | 105.91 | 106.83 | 104.23 | 401,844 |
| May 29, 2025 | 106.07 | 106.37 | 106.37 | 106.59 | 105.41 | 656,300 |
| May 28, 2025 | 105.24 | 105.85 | 105.85 | 106.01 | 104 | 352,935 |
| May 27, 2025 | 103.39 | 105.46 | 105.46 | 105.63 | 102.19 | 364,937 |
| May 23, 2025 | 100.47 | 101.61 | 101.61 | 102.78 | 100.47 | 300,600 |
| May 22, 2025 | 100.07 | 102.69 | 102.69 | 104.44 | 99.78 | 511,441 |
| May 21, 2025 | 99.5 | 100.19 | 100.19 | 101.6 | 98.39 | 428,093 |