116.42
+0.035(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 115.6 | 115.57 | 115.57 | 115.6 | 115.55 | 40 |
| June 12, 2025 | 115.58 | 115.54 | 115.54 | 115.58 | 115.52 | 1,058 |
| June 11, 2025 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | 0 |
| June 10, 2025 | 115.52 | 115.5 | 115.5 | 115.52 | 115.5 | 5,828 |
| June 09, 2025 | 115.72 | 115.53 | 115.53 | 115.72 | 115.45 | 42 |
| June 06, 2025 | 115.44 | 115.49 | 115.49 | 115.7 | 115.44 | 1,018 |
| June 05, 2025 | 115.49 | 115.46 | 115.46 | 115.49 | 115.46 | 0 |
| June 04, 2025 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | 0 |
| June 03, 2025 | 115.44 | 115.38 | 115.38 | 115.68 | 115.38 | 358 |
| June 02, 2025 | 115.45 | 115.38 | 115.38 | 115.94 | 115.33 | 1,487 |
| May 30, 2025 | 115.41 | 115.38 | 115.38 | 115.41 | 115.38 | 0 |
| May 29, 2025 | 115.29 | 115.42 | 115.42 | 115.42 | 115.29 | 2,286 |
| May 28, 2025 | 115.54 | 115.32 | 115.32 | 115.54 | 115.32 | 4 |
| May 27, 2025 | 115.54 | 115.3 | 115.3 | 115.55 | 115.26 | 1,903 |
| May 23, 2025 | 115.55 | 115.31 | 115.31 | 115.55 | 115.3 | 35,732 |