112.82
-0.18(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 113.27 | 112.82 | 112.82 | 114.17 | 111.39 | 246,834 |
September 04, 2025 | 112.59 | 113 | 113 | 113.27 | 112.32 | 213,600 |
September 03, 2025 | 111.12 | 112.06 | 112.06 | 112.63 | 110.6 | 148,700 |
September 02, 2025 | 110.59 | 111.42 | 111.42 | 111.52 | 109.91 | 167,700 |
August 29, 2025 | 111.89 | 111.41 | 111.41 | 112.67 | 111.2 | 142,000 |
August 28, 2025 | 112.89 | 111.73 | 111.73 | 112.95 | 111.12 | 180,526 |
August 27, 2025 | 111.25 | 112.4 | 112.4 | 112.97 | 109.16 | 182,012 |
August 26, 2025 | 110.1 | 111.37 | 111.37 | 112.26 | 110 | 241,900 |
August 25, 2025 | 109.75 | 110.26 | 110.26 | 110.6 | 107.84 | 218,500 |
August 22, 2025 | 105.87 | 110.43 | 110.43 | 110.88 | 104.92 | 197,146 |
August 21, 2025 | 105.49 | 105.65 | 105.65 | 106.23 | 103.32 | 170,925 |
August 20, 2025 | 105.13 | 105.63 | 105.63 | 105.91 | 104.77 | 127,506 |
August 19, 2025 | 105.38 | 105.14 | 105.14 | 106.27 | 104.89 | 127,007 |
August 18, 2025 | 104.3 | 105.56 | 105.56 | 105.56 | 104.06 | 142,000 |
August 15, 2025 | 106.57 | 104.31 | 104.31 | 106.57 | 104.27 | 261,119 |
August 14, 2025 | 104.16 | 106.06 | 106.06 | 106.19 | 103.93 | 129,810 |
August 13, 2025 | 104.3 | 105.41 | 105.41 | 105.47 | 103.46 | 219,200 |
August 12, 2025 | 101.35 | 104.45 | 103.88 | 104.57 | 101.31 | 162,800 |
August 11, 2025 | 101.34 | 100.74 | 100.19 | 101.94 | 100.41 | 115,400 |
August 08, 2025 | 100.77 | 101.28 | 100.73 | 101.66 | 99.88 | 133,400 |
August 07, 2025 | 102.05 | 100.29 | 99.74 | 102.19 | 100.12 | 178,300 |
August 06, 2025 | 101.92 | 101.11 | 100.56 | 102.96 | 100.77 | 242,100 |
August 05, 2025 | 100.31 | 101.51 | 100.96 | 101.59 | 98.86 | 232,400 |
August 04, 2025 | 99 | 100.13 | 99.58 | 100.47 | 98.59 | 339,636 |
August 01, 2025 | 100.22 | 98.57 | 98.03 | 101.13 | 97.4 | 240,707 |
July 31, 2025 | 102.7 | 101.53 | 100.98 | 103.58 | 101.26 | 202,909 |
July 30, 2025 | 104.55 | 103.69 | 103.12 | 105.19 | 102.97 | 310,125 |
July 29, 2025 | 105.26 | 104.36 | 103.79 | 105.75 | 103.86 | 169,100 |
July 28, 2025 | 105.43 | 104.79 | 104.79 | 105.78 | 104.08 | 246,026 |
July 25, 2025 | 105.89 | 105.33 | 105.33 | 106.07 | 103.54 | 277,500 |
July 24, 2025 | 107.31 | 106.17 | 106.17 | 107.31 | 105.76 | 242,940 |
July 23, 2025 | 106.76 | 107.25 | 107.25 | 107.55 | 105.52 | 465,700 |
July 22, 2025 | 106.47 | 105.76 | 105.76 | 107.17 | 104.38 | 480,217 |
July 21, 2025 | 105.89 | 106.7 | 106.7 | 107.74 | 105.73 | 427,100 |
July 18, 2025 | 104.07 | 105.43 | 105.43 | 105.66 | 103.7 | 351,400 |
July 17, 2025 | 101.31 | 103.88 | 103.88 | 103.97 | 101.08 | 189,548 |
July 16, 2025 | 101.36 | 101.14 | 101.14 | 103.11 | 99.18 | 234,549 |
July 15, 2025 | 104.64 | 100.7 | 100.7 | 104.87 | 100.65 | 194,317 |
July 14, 2025 | 102.53 | 104.77 | 104.77 | 104.88 | 102.31 | 177,600 |
July 11, 2025 | 103.51 | 103.11 | 103.11 | 104.03 | 102.81 | 168,145 |
July 10, 2025 | 103.45 | 104.45 | 104.45 | 105.32 | 102.89 | 181,915 |
July 09, 2025 | 103.82 | 103.91 | 103.91 | 104.54 | 103.03 | 178,100 |
July 08, 2025 | 101.79 | 103.91 | 103.91 | 104.37 | 101.26 | 346,900 |
July 07, 2025 | 102.16 | 101.58 | 101.58 | 103.78 | 101.38 | 257,104 |
July 03, 2025 | 102.4 | 102.96 | 102.96 | 103.94 | 100.5 | 339,000 |
July 02, 2025 | 101.99 | 102.19 | 102.19 | 103.27 | 100.83 | 253,310 |
July 01, 2025 | 97.16 | 101.43 | 101.43 | 102.44 | 96.89 | 216,242 |
June 30, 2025 | 97.62 | 97.63 | 97.63 | 98.52 | 97.3 | 204,200 |
June 27, 2025 | 97.28 | 97.09 | 97.09 | 98 | 96.73 | 387,500 |
June 26, 2025 | 95.55 | 97.03 | 97.03 | 97.14 | 93.95 | 122,903 |
June 25, 2025 | 95.28 | 95.06 | 95.05 | 95.62 | 94.86 | 179,215 |
June 24, 2025 | 94.76 | 95.58 | 95.58 | 96.92 | 94.76 | 149,200 |
June 23, 2025 | 92.66 | 94.66 | 94.66 | 94.91 | 91.62 | 192,600 |
June 20, 2025 | 93.2 | 92.74 | 92.74 | 93.58 | 92.36 | 555,045 |
June 18, 2025 | 91.7 | 92.54 | 92.54 | 93.45 | 91.35 | 195,100 |
June 17, 2025 | 92.49 | 91.9 | 91.9 | 93.09 | 91.79 | 191,231 |
June 16, 2025 | 94.63 | 92.81 | 92.81 | 94.75 | 92.7 | 195,307 |
June 13, 2025 | 95.61 | 93.4 | 93.4 | 95.61 | 93.25 | 241,848 |
June 12, 2025 | 95.28 | 96.06 | 96.06 | 96.23 | 93.99 | 197,200 |
June 11, 2025 | 96.32 | 95.64 | 95.64 | 96.9 | 94.98 | 195,430 |