116.71
+0.02(+0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 116.8 | 116.71 | 116.71 | 116.82 | 116.71 | 399 |
September 05, 2025 | 116.77 | 116.69 | 116.69 | 116.79 | 116.69 | 6,202 |
September 04, 2025 | 116.69 | 116.72 | 116.72 | 116.72 | 116.69 | 87 |
September 03, 2025 | 116.65 | 116.62 | 116.62 | 116.65 | 116.62 | 3,318 |
September 02, 2025 | 116.87 | 116.65 | 116.65 | 116.87 | 116.62 | 0 |
September 01, 2025 | 116.4 | 116.63 | 116.63 | 116.7 | 116.4 | 1,476 |
August 29, 2025 | 116.86 | 116.62 | 116.62 | 116.86 | 116.62 | 0 |
August 28, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 0 |
August 27, 2025 | 116.58 | 116.57 | 116.57 | 116.6 | 116.57 | 0 |
August 26, 2025 | 116.81 | 116.55 | 116.55 | 116.81 | 116.51 | 257 |
August 22, 2025 | 116.48 | 116.53 | 116.53 | 116.53 | 116.48 | 100 |
August 21, 2025 | 116.49 | 116.51 | 116.51 | 116.51 | 116.49 | 2 |
August 20, 2025 | 116.69 | 116.48 | 116.48 | 116.69 | 116.46 | 8,856 |
August 19, 2025 | 116.35 | 116.44 | 116.44 | 116.55 | 116.35 | 8 |
August 18, 2025 | 116.41 | 116.42 | 116.42 | 116.45 | 116.41 | 0 |
August 15, 2025 | 116.69 | 116.38 | 116.38 | 116.69 | 116.38 | 187 |
August 14, 2025 | 116.45 | 116.42 | 116.42 | 116.45 | 116.42 | 0 |
August 13, 2025 | 116.39 | 116.4 | 116.4 | 116.4 | 116.39 | 228 |
August 12, 2025 | 116.56 | 116.36 | 116.36 | 116.56 | 116.33 | 76 |
August 11, 2025 | 116.59 | 116.32 | 116.32 | 116.59 | 116.28 | 0 |
August 08, 2025 | 116.57 | 116.34 | 116.34 | 116.57 | 116.34 | 340 |
August 07, 2025 | 116.42 | 116.33 | 116.33 | 116.42 | 116.33 | 2 |
August 06, 2025 | 116.49 | 116.28 | 116.28 | 116.49 | 116.03 | 56 |
August 05, 2025 | 116.29 | 116.25 | 116.25 | 116.34 | 116.23 | 680 |
August 04, 2025 | 116.49 | 116.25 | 116.25 | 116.49 | 116.2 | 94 |
August 01, 2025 | 115.95 | 116.25 | 116.25 | 116.39 | 115.95 | 24 |
July 31, 2025 | 116.21 | 116.18 | 116.18 | 116.21 | 116.18 | 0 |
July 30, 2025 | 116.21 | 116.14 | 116.14 | 116.33 | 116.14 | 5 |
July 29, 2025 | 115.57 | 116.14 | 116.14 | 116.16 | 115.57 | 1 |
July 28, 2025 | 116.18 | 116.11 | 116.11 | 116.18 | 116.11 | 45 |
July 25, 2025 | 116.17 | 116.12 | 116.12 | 116.17 | 116.09 | 20 |
July 24, 2025 | 116.28 | 116.09 | 116.09 | 116.28 | 116.06 | 9 |
July 23, 2025 | 116.15 | 116.06 | 116.06 | 116.15 | 116.06 | 1 |
July 22, 2025 | 116.11 | 116.02 | 116.02 | 116.11 | 116.02 | 4,991 |
July 21, 2025 | 116.29 | 116.05 | 116.05 | 116.29 | 116.05 | 2 |
July 18, 2025 | 116.08 | 116.07 | 116.07 | 116.08 | 116.04 | 107 |
July 17, 2025 | 116.21 | 116.01 | 116.01 | 116.21 | 116.01 | 4,282 |
July 16, 2025 | 115.98 | 115.97 | 115.97 | 115.98 | 115.93 | 208 |
July 15, 2025 | 115.98 | 115.96 | 115.96 | 115.98 | 115.94 | 61,169 |
July 14, 2025 | 115.91 | 115.94 | 115.94 | 115.96 | 115.91 | 121 |
July 11, 2025 | 116.12 | 115.92 | 115.92 | 116.12 | 115.91 | 520 |
July 10, 2025 | 115.93 | 115.94 | 115.94 | 115.94 | 115.93 | 0 |
July 09, 2025 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | 0 |
July 08, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | 0 |
July 07, 2025 | 115.9 | 115.84 | 115.84 | 116.42 | 115.84 | 9 |
July 04, 2025 | 115.9 | 115.85 | 115.85 | 115.9 | 115.85 | 10 |
July 03, 2025 | 115.81 | 115.85 | 115.85 | 116.24 | 115.81 | 35,000 |
July 02, 2025 | 115.84 | 115.82 | 115.82 | 116 | 115.8 | 12 |
July 01, 2025 | 115.8 | 115.81 | 115.81 | 115.81 | 115.8 | 12 |
June 30, 2025 | 115.98 | 115.76 | 115.76 | 115.98 | 115.75 | 2,153 |
June 27, 2025 | 115.78 | 115.76 | 115.76 | 115.79 | 115.76 | 0 |
June 26, 2025 | 115.71 | 115.74 | 115.74 | 115.76 | 115.71 | 460 |
June 25, 2025 | 115.69 | 115.72 | 115.72 | 115.73 | 115.69 | 1,439 |
June 24, 2025 | 115.75 | 115.68 | 115.68 | 115.75 | 115.68 | 11,202 |
June 23, 2025 | 115.97 | 115.67 | 115.67 | 115.97 | 115.67 | 0 |
June 20, 2025 | 115.81 | 115.65 | 115.65 | 115.81 | 115.65 | 585 |
June 19, 2025 | 115.58 | 115.66 | 115.66 | 115.66 | 115.58 | 4,403 |
June 18, 2025 | 115.59 | 115.63 | 115.63 | 115.66 | 115.59 | 2,583 |
June 17, 2025 | 115.57 | 115.59 | 115.59 | 115.65 | 115.57 | 2,110 |
June 16, 2025 | 116.15 | 115.61 | 115.61 | 116.15 | 115.59 | 1,051 |