117.58
-1.005(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 118.98 | 117.58 | 117.58 | 119.24 | 116.69 | 14,347 |
| September 04, 2025 | 118.7 | 118.58 | 118.58 | 120.74 | 118.35 | 40,007 |
| September 03, 2025 | 117.01 | 117.3 | 117.3 | 118.91 | 117.01 | 9,000 |
| September 02, 2025 | 110.67 | 115.78 | 115.78 | 116 | 110.67 | 9,800 |
| August 29, 2025 | 114.39 | 114.43 | 114.43 | 115.13 | 113 | 6,134 |
| August 28, 2025 | 117.9 | 115.23 | 115.23 | 117.9 | 114.34 | 3,200 |
| August 27, 2025 | 118 | 118.29 | 118.29 | 119.04 | 117.9 | 16,426 |
| August 26, 2025 | 117.81 | 117.75 | 117.75 | 118.55 | 117.11 | 12,900 |
| August 25, 2025 | 114.61 | 117.09 | 117.09 | 117.45 | 114.61 | 3,105 |
| August 22, 2025 | 111 | 114.02 | 113.79 | 115 | 111 | 13,450 |
| August 21, 2025 | 108.03 | 109.1 | 109.1 | 109.7 | 108.03 | 2,360 |
| August 20, 2025 | 108 | 108.06 | 108.06 | 108.06 | 108 | 3,048 |
| August 19, 2025 | 112 | 107.94 | 107.94 | 112 | 107.51 | 8,082 |
| August 18, 2025 | 112 | 112.01 | 112.01 | 112.3 | 112 | 4,400 |
| August 15, 2025 | 114.03 | 112.32 | 112.32 | 114.03 | 112 | 4,000 |
| August 14, 2025 | 114.9 | 113.66 | 113.66 | 114.9 | 112.9 | 7,003 |
| August 13, 2025 | 118.79 | 116.66 | 116.66 | 118.79 | 116.3 | 5,926 |
| August 12, 2025 | 115.46 | 117.36 | 117.36 | 118.27 | 115.46 | 7,535 |
| August 11, 2025 | 115.88 | 111.69 | 111.69 | 116.61 | 111.35 | 7,407 |
| August 08, 2025 | 119.29 | 115.88 | 115.88 | 119.3 | 115.88 | 6,418 |
| August 07, 2025 | 118.48 | 117.1 | 117.1 | 118.48 | 117.1 | 2,400 |
| August 06, 2025 | 116.82 | 116.74 | 116.74 | 116.88 | 115.97 | 2,672 |
| August 05, 2025 | 115.93 | 118.24 | 118.24 | 119 | 115.93 | 11,626 |
| August 04, 2025 | 115.53 | 116.06 | 116.06 | 116.06 | 115.53 | 2,500 |
| August 01, 2025 | 111.24 | 111.6 | 111.6 | 112.77 | 111.24 | 4,400 |
| July 31, 2025 | 110.48 | 114.53 | 114.53 | 116.19 | 110.48 | 7,800 |
| July 30, 2025 | 115 | 111.11 | 111.43 | 117.23 | 109.81 | 9,739 |
| July 29, 2025 | 113.63 | 115.8 | 115.8 | 116.27 | 113.63 | 11,333 |
| July 28, 2025 | 110.25 | 113.63 | 113.63 | 114.5 | 105.98 | 26,364 |
| July 25, 2025 | 94.15 | 109.87 | 109.87 | 111.56 | 94.15 | 15,200 |
| July 24, 2025 | 94.33 | 91.4 | 91.4 | 95.6 | 91.4 | 3,442 |
| July 23, 2025 | 95.26 | 94.36 | 94.36 | 95.83 | 94.36 | 7,027 |
| July 22, 2025 | 93.3 | 94 | 94 | 94.67 | 91 | 5,400 |
| July 21, 2025 | 90.54 | 91.85 | 91.85 | 92.61 | 90.54 | 3,146 |
| July 18, 2025 | 92.14 | 91 | 91 | 92.14 | 89.55 | 6,199 |
| July 17, 2025 | 94.07 | 91.49 | 91.49 | 94.07 | 91.31 | 5,300 |
| July 16, 2025 | 88.39 | 89.38 | 89.38 | 89.38 | 87.9 | 3,834 |
| July 15, 2025 | 92.43 | 89.16 | 89.16 | 92.65 | 89.16 | 4,200 |
| July 14, 2025 | 91.09 | 91.62 | 91.56 | 91.79 | 89.79 | 8,247 |
| July 11, 2025 | 92.37 | 92 | 92 | 92.37 | 92 | 1,600 |
| July 10, 2025 | 93 | 94 | 94 | 94 | 92.46 | 2,700 |
| July 09, 2025 | 93.39 | 93.75 | 93.75 | 93.75 | 93.36 | 2,300 |
| July 08, 2025 | 92.91 | 93.3 | 93.3 | 93.62 | 92.91 | 5,300 |
| July 07, 2025 | 93.5 | 90.45 | 90.45 | 93.5 | 90.31 | 4,917 |
| July 03, 2025 | 91.48 | 93.44 | 93.44 | 93.65 | 90.66 | 8,500 |
| July 02, 2025 | 89.38 | 89.54 | 89.54 | 90.75 | 87.67 | 11,214 |
| July 01, 2025 | 88.81 | 88.6 | 88.6 | 90.39 | 88.6 | 5,900 |
| June 30, 2025 | 89.35 | 89.85 | 89.85 | 90.28 | 89.21 | 5,900 |
| June 27, 2025 | 85 | 88.4 | 88.4 | 88.97 | 85 | 38,300 |
| June 26, 2025 | 84 | 84.59 | 84.59 | 84.59 | 84 | 2,500 |
| June 25, 2025 | 83.02 | 82.62 | 82.62 | 84.14 | 82.62 | 9,507 |
| June 24, 2025 | 86 | 83.11 | 83.11 | 86 | 82.91 | 5,200 |
| June 23, 2025 | 82.25 | 84.91 | 84.91 | 85.09 | 81.82 | 11,000 |
| June 20, 2025 | 82.15 | 80.5 | 80.5 | 82.15 | 78.91 | 10,300 |
| June 18, 2025 | 80.01 | 81.35 | 81.35 | 82 | 80.01 | 3,000 |
| June 17, 2025 | 80.04 | 79.76 | 79.76 | 80.04 | 78.85 | 5,415 |
| June 16, 2025 | 79.99 | 81.41 | 81.41 | 81.78 | 79.99 | 8,500 |
| June 13, 2025 | 77.74 | 78.27 | 78.27 | 78.7 | 76.92 | 11,100 |
| June 12, 2025 | 76.36 | 79.78 | 79.78 | 80.39 | 76.03 | 63,539 |
| June 11, 2025 | 70.1 | 76 | 76 | 76.12 | 69.5 | 39,700 |