94.19
+0.5(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 95.46 | 93.69 | 93.69 | 95.5 | 93.59 | 12M |
| August 14, 2025 | 94.46 | 95.46 | 95.46 | 95.49 | 94.23 | 13.29M |
| August 13, 2025 | 96 | 94.65 | 94.65 | 96.2 | 94.58 | 16.61M |
| August 12, 2025 | 93.22 | 95.74 | 95.74 | 95.76 | 93.01 | 21.05M |
| August 11, 2025 | 93.03 | 92.31 | 92.31 | 93.17 | 90.8 | 12.13M |
| August 08, 2025 | 91.97 | 92.73 | 92.73 | 93.29 | 91.34 | 10.77M |
| August 07, 2025 | 93.24 | 91.23 | 91.23 | 93.25 | 91.1 | 12.96M |
| August 06, 2025 | 91.88 | 92.23 | 92.23 | 92.63 | 91.61 | 13.15M |
| August 05, 2025 | 92.33 | 91.52 | 91.52 | 92.72 | 89.68 | 19.84M |
| August 04, 2025 | 91.75 | 92.08 | 92.08 | 92.82 | 91.56 | 9.15M |
| August 01, 2025 | 91.85 | 91.83 | 91.23 | 92.03 | 87.94 | 17.73M |
| July 31, 2025 | 95.47 | 93.7 | 93.09 | 96.15 | 93.55 | 14.64M |
| July 30, 2025 | 94.9 | 95.81 | 95.18 | 95.99 | 94.58 | 14M |
| July 29, 2025 | 96 | 94.48 | 93.86 | 96.11 | 94.36 | 13.17M |
| July 28, 2025 | 96.07 | 95.55 | 94.93 | 96.2 | 95.07 | 19.37M |
| July 25, 2025 | 95.39 | 96.07 | 96.07 | 96.19 | 94.43 | 13.54M |
| July 24, 2025 | 96.29 | 95.39 | 95.39 | 96.91 | 95.3 | 15.64M |
| July 23, 2025 | 94.5 | 95.99 | 95.99 | 95.99 | 94.48 | 22.34M |
| July 22, 2025 | 93.57 | 94 | 94 | 94.48 | 92.72 | 15.28M |
| July 21, 2025 | 93.59 | 92.65 | 92.65 | 94.08 | 92.53 | 11.89M |
| July 18, 2025 | 93.15 | 93.45 | 93.45 | 93.8 | 92.74 | 16.6M |
| July 17, 2025 | 90.13 | 93.09 | 93.09 | 93.2 | 89.88 | 23.95M |
| July 16, 2025 | 91.48 | 90.02 | 90.02 | 91.62 | 88.23 | 23.32M |
| July 15, 2025 | 88.65 | 90.72 | 90.72 | 91.8 | 88.12 | 39M |
| July 14, 2025 | 86.48 | 87.5 | 87.5 | 87.53 | 86.22 | 13.45M |
| July 11, 2025 | 85.92 | 86.73 | 86.73 | 86.96 | 85.62 | 10.26M |
| July 10, 2025 | 85.83 | 87.08 | 87.08 | 87.08 | 85.76 | 9.59M |
| July 09, 2025 | 86.64 | 85.79 | 85.79 | 86.64 | 85.59 | 9.86M |
| July 08, 2025 | 87.61 | 85.57 | 85.57 | 87.79 | 85.48 | 18.08M |
| July 07, 2025 | 88.13 | 87.6 | 87.6 | 88.83 | 87.14 | 12.41M |
| July 03, 2025 | 87.13 | 88.72 | 88.72 | 88.8 | 86.85 | 13.23M |
| July 02, 2025 | 86.49 | 86.76 | 86.76 | 86.93 | 85.46 | 13.42M |
| July 01, 2025 | 85 | 86.27 | 86.27 | 86.48 | 84.77 | 15.96M |
| June 30, 2025 | 84.9 | 85.12 | 85.12 | 85.44 | 84.61 | 18.04M |
| June 27, 2025 | 84.49 | 84.38 | 84.38 | 84.57 | 83.81 | 21.87M |
| June 26, 2025 | 82.67 | 84.37 | 84.37 | 84.79 | 82.67 | 18.6M |
| June 25, 2025 | 81.14 | 82.63 | 82.63 | 82.71 | 81.08 | 13.22M |
| June 24, 2025 | 80 | 81.14 | 81.14 | 81.45 | 79.88 | 18.39M |
| June 23, 2025 | 78.37 | 79.36 | 79.36 | 79.45 | 77.51 | 12.01M |
| June 20, 2025 | 78.88 | 78.45 | 78.45 | 79.27 | 78.33 | 17.34M |
| June 18, 2025 | 77.4 | 78.35 | 78.35 | 78.97 | 77.26 | 14.87M |
| June 17, 2025 | 77.5 | 77.36 | 77.36 | 77.99 | 77.11 | 8.08M |
| June 16, 2025 | 77.13 | 78.07 | 78.07 | 78.3 | 76.95 | 10.24M |
| June 13, 2025 | 77.04 | 76.36 | 76.36 | 77.23 | 76.11 | 11.99M |
| June 12, 2025 | 77.8 | 78.23 | 78.23 | 78.26 | 77.34 | 6.74M |
| June 11, 2025 | 78.2 | 78.38 | 78.38 | 78.92 | 77.86 | 9.03M |
| June 10, 2025 | 77.83 | 78.03 | 78.03 | 78.32 | 77.52 | 10.94M |
| June 09, 2025 | 78.6 | 78.17 | 78.17 | 78.91 | 78.11 | 9.29M |
| June 06, 2025 | 77.71 | 78.26 | 78.26 | 78.41 | 77.48 | 11.52M |
| June 05, 2025 | 76.61 | 76.67 | 76.67 | 77.27 | 75.66 | 14.76M |
| June 04, 2025 | 76.5 | 76.4 | 76.4 | 77.58 | 76.35 | 10.12M |
| June 03, 2025 | 75.63 | 76.53 | 76.53 | 76.74 | 75.44 | 9.8M |
| June 02, 2025 | 75.16 | 75.8 | 75.8 | 75.9 | 74.3 | 9.07M |
| May 30, 2025 | 75.31 | 75.32 | 75.32 | 75.52 | 74.48 | 12.51M |
| May 29, 2025 | 75.6 | 75.53 | 75.53 | 75.72 | 74.68 | 11.88M |
| May 28, 2025 | 75.57 | 75.03 | 75.03 | 75.75 | 74.79 | 9.99M |
| May 27, 2025 | 74.16 | 75.47 | 75.47 | 75.55 | 73.49 | 12.15M |
| May 23, 2025 | 71.65 | 73.09 | 73.09 | 73.4 | 71.65 | 9.85M |
| May 22, 2025 | 73.22 | 73.42 | 73.42 | 73.91 | 72.92 | 12.07M |
| May 21, 2025 | 74.98 | 73.42 | 73.42 | 75.42 | 73.2 | 17.14M |