113.83
+0.76(+0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 113.5 | 113.83 | 113.83 | 115.49 | 113.45 | 720,534 |
September 04, 2025 | 111.12 | 113.07 | 113.07 | 113.35 | 110.41 | 678,303 |
September 03, 2025 | 116.05 | 110.6 | 110.6 | 116.44 | 109.92 | 922,523 |
September 02, 2025 | 115.64 | 116.01 | 116.01 | 116.58 | 115.1 | 768,032 |
August 29, 2025 | 115.87 | 115.64 | 115.64 | 116.61 | 115.28 | 544,427 |
August 28, 2025 | 116.74 | 115.4 | 115.4 | 116.74 | 114.86 | 470,919 |
August 27, 2025 | 114.96 | 116.8 | 116.8 | 116.99 | 114.59 | 493,502 |
August 26, 2025 | 114.46 | 114.99 | 114.99 | 115.88 | 113.17 | 676,211 |
August 25, 2025 | 116.34 | 115.43 | 115.43 | 117.45 | 114.56 | 585,355 |
August 22, 2025 | 113.82 | 116.04 | 116.04 | 116.63 | 113.46 | 740,641 |
August 21, 2025 | 113.31 | 113.25 | 113.25 | 114.4 | 111.97 | 700,800 |
August 20, 2025 | 111.09 | 114.2 | 114.2 | 114.26 | 110.87 | 803,294 |
August 19, 2025 | 108.8 | 110.06 | 110.06 | 110.64 | 108.74 | 558,742 |
August 18, 2025 | 111 | 108.9 | 108.9 | 112.88 | 108.7 | 832,727 |
August 15, 2025 | 108.36 | 110.65 | 110.65 | 111.1 | 108.3 | 1.09M |
August 14, 2025 | 108.39 | 107.99 | 107.99 | 109.01 | 106.5 | 490,006 |
August 13, 2025 | 107.85 | 109.65 | 109.65 | 110.1 | 106.88 | 1.05M |
August 12, 2025 | 107.14 | 107.83 | 107.83 | 107.93 | 105.86 | 455,226 |
August 11, 2025 | 107.62 | 107.53 | 107.53 | 109 | 106.25 | 749,732 |
August 08, 2025 | 105.93 | 107.74 | 107.74 | 108.55 | 105.93 | 723,800 |
August 07, 2025 | 104.19 | 105.76 | 105.76 | 106.04 | 103.75 | 572,733 |
August 06, 2025 | 105.01 | 104.45 | 104.45 | 105.24 | 103.42 | 694,500 |
August 05, 2025 | 103.65 | 105.03 | 105.03 | 106.29 | 103.63 | 864,535 |
August 04, 2025 | 106.07 | 103.61 | 103.61 | 107.18 | 102 | 1.3M |
August 01, 2025 | 110.11 | 107.88 | 105.53 | 110.44 | 106.38 | 927,144 |
July 31, 2025 | 111.45 | 111.14 | 108.71 | 112.25 | 110.12 | 857,321 |
July 30, 2025 | 109.01 | 111.16 | 108.73 | 112.17 | 108.56 | 1.48M |
July 29, 2025 | 104.36 | 108.15 | 105.79 | 108.38 | 104.2 | 1.11M |
July 28, 2025 | 105 | 104.36 | 102.08 | 107.12 | 103.32 | 1.12M |
July 25, 2025 | 106.72 | 104.92 | 104.92 | 107.53 | 102.74 | 1.32M |
July 24, 2025 | 119.17 | 105.88 | 105.88 | 119.17 | 105.47 | 1.66M |
July 23, 2025 | 113.18 | 119.16 | 119.16 | 126.4 | 113 | 3.86M |
July 22, 2025 | 106 | 104.71 | 104.71 | 106.99 | 104.19 | 1.07M |
July 21, 2025 | 106.27 | 106.17 | 106.17 | 109.28 | 105.97 | 878,600 |
July 18, 2025 | 106.9 | 105.94 | 105.94 | 107.75 | 105.2 | 713,107 |
July 17, 2025 | 104.6 | 106.81 | 106.81 | 106.94 | 103.82 | 1.11M |
July 16, 2025 | 103.71 | 104.49 | 104.49 | 105.3 | 103.31 | 775,211 |
July 15, 2025 | 102.65 | 102.78 | 102.78 | 105.82 | 102.57 | 896,674 |
July 14, 2025 | 101.34 | 101.98 | 101.98 | 102.76 | 100.52 | 443,203 |
July 11, 2025 | 101.15 | 100.52 | 100.52 | 101.92 | 98.31 | 701,500 |
July 10, 2025 | 101.61 | 100.74 | 100.74 | 102.6 | 100.71 | 507,225 |
July 09, 2025 | 102.37 | 101.61 | 101.61 | 102.39 | 99.95 | 519,730 |
July 08, 2025 | 101.43 | 102.37 | 102.37 | 102.91 | 100.54 | 555,429 |
July 07, 2025 | 102.68 | 101.16 | 101.16 | 102.8 | 99.26 | 739,900 |
July 03, 2025 | 103.03 | 102.9 | 102.9 | 103.5 | 101.34 | 433,100 |
July 02, 2025 | 101.92 | 103.17 | 103.17 | 103.4 | 100.84 | 907,204 |
July 01, 2025 | 99.38 | 101.88 | 101.88 | 103.13 | 98.85 | 881,886 |
June 30, 2025 | 99.5 | 99.63 | 99.63 | 100.4 | 98.05 | 924,155 |
June 27, 2025 | 98.5 | 99.16 | 99.16 | 99.76 | 97 | 1.85M |
June 26, 2025 | 99.38 | 98.58 | 98.58 | 100.75 | 98.08 | 559,247 |
June 25, 2025 | 102.27 | 99.34 | 99.34 | 102.27 | 97.28 | 751,101 |
June 24, 2025 | 101.36 | 101.86 | 101.86 | 102.26 | 100.07 | 801,600 |
June 23, 2025 | 101.41 | 101.55 | 101.55 | 102.64 | 99.77 | 741,222 |
June 20, 2025 | 104.06 | 102.1 | 102.1 | 104.49 | 101.76 | 1.42M |
June 18, 2025 | 100.49 | 103.07 | 103.07 | 103.55 | 100.34 | 783,656 |
June 17, 2025 | 99.31 | 100.61 | 100.61 | 100.89 | 98.77 | 613,667 |
June 16, 2025 | 97.2 | 100.21 | 100.21 | 101.18 | 97.14 | 884,476 |
June 13, 2025 | 95 | 96.38 | 96.38 | 97.28 | 94.8 | 642,562 |
June 12, 2025 | 92.55 | 94.83 | 94.83 | 94.98 | 91.7 | 543,950 |
June 11, 2025 | 96.37 | 92.66 | 92.66 | 97.11 | 92.06 | 864,858 |