100.99
+0.01(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 101.02 | 100.99 | 100.99 | 101.02 | 100.93 | 1.06M |
| August 13, 2025 | 100.96 | 100.98 | 100.98 | 101 | 100.73 | 592,706 |
| August 12, 2025 | 100.94 | 100.95 | 100.95 | 100.97 | 100.86 | 866,100 |
| August 11, 2025 | 100.95 | 100.96 | 100.96 | 101.01 | 100.85 | 880,800 |
| August 08, 2025 | 100.88 | 100.94 | 100.94 | 100.97 | 100.84 | 684,123 |
| August 07, 2025 | 99.35 | 100.88 | 100.88 | 100.99 | 98.96 | 3.41M |
| August 06, 2025 | 99.23 | 99.29 | 99.29 | 99.87 | 99.06 | 821,143 |
| August 05, 2025 | 98.5 | 99.31 | 99.31 | 99.85 | 98.3 | 1.41M |
| August 04, 2025 | 98.77 | 98.5 | 98.5 | 98.91 | 98.14 | 555,027 |
| August 01, 2025 | 98.18 | 98.51 | 98.51 | 98.96 | 98.09 | 872,144 |
| July 31, 2025 | 98.13 | 98.6 | 98.6 | 99 | 98.13 | 528,500 |
| July 30, 2025 | 98.4 | 98.69 | 98.69 | 98.77 | 97.66 | 1.03M |
| July 29, 2025 | 97.13 | 97.52 | 97.52 | 97.66 | 96.88 | 395,179 |
| July 28, 2025 | 98.2 | 96.91 | 96.91 | 98.2 | 96.72 | 772,134 |
| July 25, 2025 | 98.31 | 97.94 | 97.94 | 98.31 | 97.45 | 417,520 |
| July 24, 2025 | 97.67 | 97.83 | 97.83 | 98.1 | 97.52 | 392,000 |
| July 23, 2025 | 98 | 97.77 | 97.77 | 98.04 | 97.77 | 210,525 |
| July 22, 2025 | 97.55 | 97.97 | 97.97 | 98.01 | 97.55 | 290,600 |
| July 21, 2025 | 97.56 | 97.71 | 97.71 | 97.96 | 97.56 | 179,634 |
| July 18, 2025 | 97.48 | 97.46 | 97.45 | 97.71 | 97.28 | 233,308 |
| July 17, 2025 | 97.51 | 97.47 | 97.47 | 97.61 | 97.31 | 207,500 |
| July 16, 2025 | 97.44 | 97.48 | 97.48 | 97.64 | 96.99 | 270,033 |
| July 15, 2025 | 97.6 | 97.51 | 97.51 | 97.87 | 97.45 | 172,821 |
| July 14, 2025 | 97.48 | 97.79 | 97.79 | 97.85 | 97 | 347,600 |
| July 11, 2025 | 97.7 | 97.18 | 97.18 | 97.7 | 97.05 | 221,800 |
| July 10, 2025 | 97.56 | 97.67 | 97.67 | 97.84 | 97.38 | 217,241 |
| July 09, 2025 | 97.83 | 97.89 | 97.89 | 97.92 | 97.51 | 445,100 |
| July 08, 2025 | 96.47 | 97.67 | 97.67 | 97.7 | 96.47 | 658,459 |
| July 07, 2025 | 96.1 | 96.5 | 96.5 | 96.82 | 95.99 | 418,330 |
| July 03, 2025 | 96.7 | 96.1 | 96.1 | 96.7 | 95.94 | 355,300 |
| July 02, 2025 | 95.83 | 95.96 | 95.96 | 96.43 | 95.55 | 720,830 |
| July 01, 2025 | 97 | 96.38 | 96.38 | 97.25 | 96.09 | 1.74M |
| June 30, 2025 | 98.16 | 98.39 | 98.39 | 98.43 | 98 | 529,326 |
| June 27, 2025 | 98 | 97.92 | 97.92 | 98.21 | 97.77 | 397,200 |
| June 26, 2025 | 98.23 | 98.03 | 98.03 | 98.25 | 97.8 | 391,201 |
| June 25, 2025 | 97.76 | 98.08 | 98.08 | 98.49 | 97.48 | 287,044 |
| June 24, 2025 | 97.99 | 97.65 | 97.65 | 98.13 | 97.55 | 201,713 |
| June 23, 2025 | 97.5 | 97.84 | 97.84 | 97.95 | 97.5 | 213,628 |
| June 20, 2025 | 98 | 97.46 | 97.46 | 98 | 97.35 | 635,900 |
| June 18, 2025 | 97.36 | 97.89 | 97.89 | 97.95 | 97.36 | 410,518 |
| June 17, 2025 | 97.47 | 97.51 | 97.51 | 98.32 | 97.21 | 908,651 |
| June 16, 2025 | 97.16 | 97.34 | 97.34 | 97.5 | 96.92 | 341,100 |
| June 13, 2025 | 97.26 | 97.16 | 97.16 | 97.44 | 97.04 | 120,400 |
| June 12, 2025 | 97.01 | 97.23 | 97.23 | 97.23 | 96.86 | 344,100 |
| June 11, 2025 | 96.82 | 96.88 | 96.88 | 97.45 | 96.73 | 394,500 |
| June 10, 2025 | 94.4 | 96.84 | 96.84 | 97.78 | 94.24 | 1.19M |
| June 09, 2025 | 93.77 | 94.22 | 94.22 | 94.45 | 93.75 | 180,501 |
| June 06, 2025 | 94.17 | 93.89 | 93.89 | 94.23 | 93.75 | 151,613 |
| June 05, 2025 | 94.57 | 93.88 | 93.88 | 95.2 | 93.84 | 160,400 |
| June 04, 2025 | 94.49 | 94.57 | 94.57 | 95.35 | 94.22 | 367,543 |
| June 03, 2025 | 94.68 | 94.49 | 94.49 | 94.92 | 94.16 | 175,704 |
| June 02, 2025 | 94 | 94.49 | 94.49 | 94.67 | 93.77 | 352,000 |
| May 30, 2025 | 93.93 | 94.07 | 94.07 | 94.56 | 93.88 | 220,524 |
| May 29, 2025 | 93.51 | 93.94 | 93.94 | 93.98 | 93.51 | 117,200 |
| May 28, 2025 | 93.76 | 93.61 | 93.61 | 94 | 93.59 | 169,400 |
| May 27, 2025 | 93.9 | 93.99 | 93.99 | 94.25 | 93.59 | 205,629 |
| May 23, 2025 | 93.35 | 93.43 | 93.43 | 94.22 | 93.25 | 128,989 |
| May 22, 2025 | 93.5 | 93.56 | 93.56 | 93.94 | 93.44 | 164,543 |
| May 21, 2025 | 94.55 | 93.59 | 93.59 | 94.55 | 93.53 | 421,239 |
| May 20, 2025 | 94.01 | 94.74 | 94.74 | 94.99 | 93.91 | 137,000 |