111.09
+0.64(+0.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 113 | 110.45 | 110.45 | 113.69 | 108.68 | 12.41M |
September 04, 2025 | 111.1 | 112.75 | 112.75 | 112.78 | 110.26 | 8.15M |
September 03, 2025 | 109.43 | 110.69 | 110.69 | 110.73 | 108.9 | 6.83M |
September 02, 2025 | 106.89 | 109.25 | 109.25 | 109.31 | 105.45 | 6.99M |
August 29, 2025 | 111.02 | 108.86 | 108.86 | 111.29 | 107.92 | 6.2M |
August 28, 2025 | 110.1 | 111.94 | 111.94 | 112.06 | 109.56 | 5.08M |
August 27, 2025 | 109.67 | 110.13 | 110.13 | 110.66 | 109.4 | 4.4M |
August 26, 2025 | 109.82 | 109.9 | 109.9 | 110.78 | 109.73 | 10.31M |
August 25, 2025 | 109.58 | 109.73 | 109.73 | 111.48 | 109.55 | 4.09M |
August 22, 2025 | 109.01 | 109.36 | 109.36 | 111.17 | 108.43 | 7.55M |
August 21, 2025 | 108.52 | 108.81 | 108.81 | 109.48 | 107.89 | 7.32M |
August 20, 2025 | 109.3 | 108.65 | 108.65 | 109.46 | 104.71 | 9.01M |
August 19, 2025 | 110.81 | 109.98 | 109.98 | 112.02 | 109.18 | 7M |
August 18, 2025 | 110 | 111.06 | 111.06 | 111.38 | 109.72 | 6.77M |
August 15, 2025 | 110.55 | 109.21 | 109.21 | 110.72 | 107.52 | 6.54M |
August 14, 2025 | 109.01 | 110.74 | 110.74 | 110.83 | 108.77 | 6.25M |
August 13, 2025 | 112.12 | 109.83 | 109.83 | 112.35 | 107.67 | 9.73M |
August 12, 2025 | 110.16 | 111.85 | 111.85 | 111.87 | 109.79 | 7.08M |
August 11, 2025 | 110.25 | 109.81 | 109.81 | 111 | 109.25 | 4.86M |
August 08, 2025 | 109.16 | 109.98 | 109.98 | 110.6 | 108.5 | 5.05M |
August 07, 2025 | 109.59 | 108.55 | 108.55 | 110.38 | 107.83 | 5.79M |
August 06, 2025 | 108.25 | 109.5 | 109.5 | 109.5 | 107.54 | 6.51M |
August 05, 2025 | 108.66 | 107.93 | 107.93 | 109.9 | 107.01 | 10.43M |
August 04, 2025 | 108.56 | 108.63 | 108.63 | 108.75 | 106.41 | 9M |
August 01, 2025 | 105.29 | 104.31 | 104.31 | 105.32 | 102.76 | 8.74M |
July 31, 2025 | 106.8 | 106.51 | 106.51 | 108.2 | 106.27 | 15.27M |
July 30, 2025 | 105.31 | 105.49 | 105.49 | 106.01 | 104.29 | 7.25M |
July 29, 2025 | 107.82 | 105.31 | 105.31 | 108.55 | 104.97 | 9.48M |
July 28, 2025 | 105.91 | 106.7 | 106.7 | 107.15 | 105.04 | 8.37M |
July 25, 2025 | 104.79 | 105.02 | 105.02 | 106.02 | 104.67 | 7.3M |
July 24, 2025 | 102.79 | 104.46 | 104.46 | 105.1 | 102.18 | 14.01M |
July 23, 2025 | 107.23 | 100.71 | 100.71 | 108.85 | 95.19 | 30.06M |
July 22, 2025 | 103.77 | 101.78 | 101.78 | 103.88 | 101.1 | 8.83M |
July 21, 2025 | 103.04 | 103.71 | 103.71 | 104.16 | 102.52 | 6.51M |
July 18, 2025 | 103 | 103.34 | 103.34 | 103.79 | 102.35 | 4.86M |
July 17, 2025 | 100.1 | 101.96 | 101.96 | 102.08 | 100.1 | 6.54M |
July 16, 2025 | 99.8 | 100.55 | 100.55 | 100.58 | 98.61 | 6.24M |
July 15, 2025 | 100.74 | 99.44 | 99.44 | 101 | 98.88 | 5.51M |
July 14, 2025 | 98.83 | 100.21 | 100.21 | 100.79 | 98.32 | 7.75M |
July 11, 2025 | 98.21 | 98.76 | 98.76 | 98.97 | 97.93 | 6.72M |
July 10, 2025 | 98.56 | 98.31 | 98.31 | 98.83 | 97.13 | 5.32M |
July 09, 2025 | 97.89 | 98.21 | 98.21 | 98.79 | 97.44 | 6.24M |
July 08, 2025 | 98.75 | 97.41 | 97.41 | 99.14 | 96.65 | 9.43M |
July 07, 2025 | 99.35 | 98.55 | 98.55 | 99.99 | 98.19 | 9.85M |
July 03, 2025 | 99.23 | 99.46 | 99.46 | 99.71 | 98.81 | 3.18M |
July 02, 2025 | 96.74 | 98.52 | 98.52 | 98.52 | 96.17 | 6.35M |
July 01, 2025 | 98.6 | 97.39 | 97.39 | 98.7 | 96.41 | 6.78M |
June 30, 2025 | 97.97 | 98.75 | 98.75 | 99.01 | 97.38 | 8.25M |
June 27, 2025 | 97.09 | 97.67 | 97.67 | 98.07 | 96.45 | 19.78M |
June 26, 2025 | 97.03 | 96.98 | 96.98 | 97.99 | 96.89 | 12.47M |
June 25, 2025 | 96.13 | 97.02 | 97.02 | 97.41 | 95.8 | 6.23M |
June 24, 2025 | 96.17 | 95.8 | 95.8 | 96.69 | 94.88 | 11.95M |
June 23, 2025 | 93.45 | 95.25 | 95.25 | 95.28 | 92.98 | 11.46M |
June 20, 2025 | 94.14 | 93.82 | 93.82 | 94.51 | 92.98 | 16.44M |
June 18, 2025 | 92.78 | 93.47 | 93.47 | 94.19 | 92.54 | 9.92M |
June 17, 2025 | 92.59 | 92.8 | 92.8 | 93.73 | 92.22 | 14.24M |
June 16, 2025 | 93.3 | 93.38 | 93.22 | 94.04 | 93.11 | 5.21M |
June 13, 2025 | 93.01 | 92.49 | 92.33 | 93.77 | 92.08 | 7.13M |
June 12, 2025 | 92.73 | 94.6 | 94.43 | 94.83 | 92.34 | 5.85M |
June 11, 2025 | 92.56 | 93.07 | 92.91 | 93.3 | 91.61 | 7.6M |