112.55
-0.97(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 112.73 | 113.52 | 113.52 | 114.1 | 111.72 | 501,441 |
| August 14, 2025 | 112.16 | 112.7 | 112.7 | 113.09 | 110.67 | 560,112 |
| August 13, 2025 | 111.5 | 112.78 | 112.78 | 113.39 | 111.5 | 534,720 |
| August 12, 2025 | 109.72 | 111 | 111 | 111.27 | 109.43 | 464,335 |
| August 11, 2025 | 111.76 | 109.26 | 109.26 | 111.95 | 108.56 | 541,302 |
| August 08, 2025 | 112 | 111.66 | 111.66 | 112.8 | 111.06 | 530,300 |
| August 07, 2025 | 111.61 | 111.35 | 111.35 | 114.01 | 111.12 | 891,929 |
| August 06, 2025 | 110.16 | 111.3 | 111.3 | 111.43 | 108.9 | 1.18M |
| August 05, 2025 | 111.14 | 111.07 | 111.07 | 111.81 | 108.76 | 905,627 |
| August 04, 2025 | 112.4 | 110.03 | 110.03 | 115.51 | 109.53 | 906,075 |
| August 01, 2025 | 105.02 | 107.34 | 107.34 | 107.48 | 104.64 | 840,720 |
| July 31, 2025 | 108.95 | 107.5 | 107.5 | 110.01 | 106.5 | 859,145 |
| July 30, 2025 | 112.21 | 110.05 | 110.05 | 113.3 | 109.48 | 658,063 |
| July 29, 2025 | 112.44 | 111.48 | 111.48 | 112.66 | 109.52 | 805,945 |
| July 28, 2025 | 114.5 | 112.79 | 112.79 | 114.91 | 112 | 802,050 |
| July 25, 2025 | 114.54 | 115.31 | 115.31 | 115.54 | 113.54 | 392,242 |
| July 24, 2025 | 114.5 | 114.57 | 114.57 | 115.09 | 112.65 | 511,139 |
| July 23, 2025 | 112.32 | 114.6 | 114.6 | 114.89 | 111.32 | 594,176 |
| July 22, 2025 | 109.01 | 111.44 | 111.44 | 111.56 | 108.55 | 427,405 |
| July 21, 2025 | 109.15 | 108.91 | 108.91 | 110.93 | 108.63 | 867,962 |
| July 18, 2025 | 111.78 | 110.02 | 110.02 | 111.78 | 109.48 | 616,639 |
| July 17, 2025 | 111.54 | 111.04 | 111.04 | 112.58 | 110.82 | 628,450 |
| July 16, 2025 | 109.93 | 112.49 | 112.49 | 112.55 | 109.07 | 786,748 |
| July 15, 2025 | 111 | 110.65 | 110.65 | 111.81 | 108.72 | 548,000 |
| July 14, 2025 | 111 | 111 | 111 | 111.85 | 109.85 | 441,607 |
| July 11, 2025 | 113.64 | 112.89 | 112.89 | 113.72 | 112.06 | 521,911 |
| July 10, 2025 | 112.4 | 113.92 | 113.92 | 114 | 111.76 | 667,956 |
| July 09, 2025 | 111.8 | 111.78 | 111.78 | 113.29 | 110.58 | 436,761 |
| July 08, 2025 | 110.7 | 111.66 | 111.66 | 112.3 | 110.5 | 804,125 |
| July 07, 2025 | 110.5 | 110.05 | 110.05 | 111.64 | 108.94 | 598,896 |
| July 03, 2025 | 108.28 | 110 | 110 | 111.82 | 108.05 | 613,718 |
| July 02, 2025 | 107.09 | 108.26 | 108.26 | 108.54 | 106.07 | 998,626 |
| July 01, 2025 | 107.13 | 107.51 | 107.51 | 109.68 | 105.35 | 673,273 |
| June 30, 2025 | 106.89 | 106.47 | 106.47 | 108.39 | 106.07 | 367,934 |
| June 27, 2025 | 106.07 | 106.72 | 106.72 | 107.66 | 105.63 | 490,600 |
| June 26, 2025 | 104.92 | 106.14 | 106.14 | 106.59 | 104.26 | 403,381 |
| June 25, 2025 | 105 | 104.8 | 104.8 | 105 | 102.57 | 551,327 |
| June 24, 2025 | 104.5 | 105.09 | 105.09 | 105.46 | 103.25 | 391,124 |
| June 23, 2025 | 104.22 | 103.01 | 103.01 | 105.59 | 101.87 | 626,347 |
| June 20, 2025 | 104.45 | 106.53 | 106.53 | 107.51 | 104.41 | 722,511 |
| June 18, 2025 | 104.84 | 104.4 | 104.4 | 105.2 | 102.24 | 895,041 |
| June 17, 2025 | 105.19 | 104.97 | 104.97 | 105.89 | 104.1 | 765,503 |
| June 16, 2025 | 108.15 | 106.33 | 106.33 | 108.56 | 105.7 | 1.24M |
| June 13, 2025 | 106.01 | 106.57 | 106.57 | 107.7 | 105.12 | 1.33M |
| June 12, 2025 | 105.78 | 104.92 | 104.92 | 108 | 104 | 1.52M |
| June 11, 2025 | 107.25 | 105.46 | 105.46 | 108.36 | 105.25 | 547,521 |
| June 10, 2025 | 109.96 | 106.89 | 106.89 | 110 | 105.61 | 687,103 |
| June 09, 2025 | 109.19 | 108.97 | 108.97 | 109.61 | 108 | 607,425 |
| June 06, 2025 | 110.5 | 108.49 | 108.49 | 110.72 | 108.41 | 1.14M |
| June 05, 2025 | 112.74 | 110.15 | 110.15 | 113.5 | 109.66 | 852,400 |
| June 04, 2025 | 120.98 | 111.15 | 111.15 | 120.98 | 111.03 | 1.53M |
| June 03, 2025 | 121 | 115.64 | 115.64 | 122.9 | 115.38 | 3.22M |
| June 02, 2025 | 106.66 | 113.1 | 113.1 | 115.99 | 106.3 | 5.28M |
| May 30, 2025 | 96.49 | 95.81 | 95.81 | 96.5 | 93.5 | 1.49M |
| May 29, 2025 | 97.91 | 100.25 | 100.25 | 100.48 | 96.8 | 559,172 |
| May 28, 2025 | 97.91 | 97.53 | 97.53 | 98.4 | 96.93 | 510,800 |
| May 27, 2025 | 99.34 | 98.55 | 98.55 | 99.95 | 98.1 | 842,118 |
| May 23, 2025 | 96.98 | 98.68 | 98.68 | 98.88 | 96.38 | 598,402 |
| May 22, 2025 | 97.79 | 99.07 | 99.07 | 99.71 | 97.25 | 457,433 |
| May 21, 2025 | 101.11 | 99.09 | 99.09 | 101.92 | 97.86 | 769,600 |