99.99
-2.39(-2.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 102.02 | 102.38 | 102.38 | 103.54 | 101.49 | 538,000 |
September 04, 2025 | 101.51 | 101.95 | 101.95 | 102.05 | 100.46 | 415,202 |
September 03, 2025 | 101.33 | 101.59 | 101.59 | 102.33 | 100.79 | 472,300 |
September 02, 2025 | 102.76 | 102.07 | 102.07 | 103.41 | 101.83 | 455,812 |
August 29, 2025 | 102.45 | 103.73 | 103.73 | 103.84 | 102.2 | 506,511 |
August 28, 2025 | 106.47 | 102.86 | 102.86 | 107.03 | 101.85 | 869,932 |
August 27, 2025 | 103.69 | 106.19 | 106.19 | 106.26 | 103.69 | 654,200 |
August 26, 2025 | 103.06 | 103.83 | 103.83 | 104.22 | 102.89 | 716,259 |
August 25, 2025 | 104.08 | 103.23 | 103.23 | 104.41 | 103.2 | 372,720 |
August 22, 2025 | 102.71 | 104.04 | 104.04 | 104.87 | 102.45 | 556,046 |
August 21, 2025 | 102.1 | 102.46 | 102.46 | 103.3 | 101.74 | 375,500 |
August 20, 2025 | 104.04 | 102.51 | 102.51 | 104.29 | 102.48 | 389,900 |
August 19, 2025 | 103.8 | 103.78 | 103.78 | 105.1 | 103.15 | 364,952 |
August 18, 2025 | 102.96 | 103.05 | 103.05 | 104.26 | 102.32 | 614,800 |
August 15, 2025 | 103.18 | 102.58 | 102.58 | 103.66 | 102.16 | 627,722 |
August 14, 2025 | 103.17 | 103.58 | 103.58 | 103.79 | 102.07 | 361,400 |
August 13, 2025 | 102.13 | 103.57 | 103.57 | 103.83 | 101.42 | 437,379 |
August 12, 2025 | 101.03 | 102.15 | 102.15 | 102.3 | 100.76 | 287,002 |
August 11, 2025 | 100.82 | 100.41 | 100.41 | 101.27 | 99.77 | 501,322 |
August 08, 2025 | 101.72 | 100.9 | 100.9 | 102.62 | 100.44 | 470,573 |
August 07, 2025 | 102.93 | 102.17 | 102.17 | 103.06 | 101.06 | 399,334 |
August 06, 2025 | 103.51 | 102.31 | 102.31 | 104.36 | 102.09 | 401,429 |
August 05, 2025 | 104.41 | 103.44 | 103.44 | 105.35 | 103.39 | 503,800 |
August 04, 2025 | 106.86 | 104.51 | 104.51 | 107.86 | 103.82 | 527,908 |
August 01, 2025 | 105.79 | 106.39 | 106.39 | 106.73 | 104.27 | 556,600 |
July 31, 2025 | 109.14 | 107.04 | 107.04 | 109.71 | 106.96 | 551,406 |
July 30, 2025 | 110.91 | 110.1 | 110.1 | 111.64 | 109.68 | 432,700 |
July 29, 2025 | 111.38 | 110.6 | 110.6 | 111.53 | 109.86 | 611,890 |
July 28, 2025 | 113.59 | 111.25 | 111.25 | 113.59 | 110.85 | 786,895 |
July 25, 2025 | 113.93 | 113.53 | 113.53 | 114.28 | 111.64 | 1.12M |
July 24, 2025 | 113.5 | 113.75 | 113.75 | 118.46 | 111.71 | 2.17M |
July 23, 2025 | 108.36 | 109.16 | 109.16 | 110 | 108.12 | 1.02M |
July 22, 2025 | 106.12 | 108.06 | 108.06 | 108.27 | 106.12 | 665,400 |
July 21, 2025 | 105.97 | 105.66 | 105.66 | 107.17 | 104.84 | 616,218 |
July 18, 2025 | 107.38 | 105.55 | 105.55 | 107.96 | 105.09 | 513,400 |
July 17, 2025 | 105.38 | 106.27 | 106.27 | 106.92 | 105.02 | 850,000 |
July 16, 2025 | 104.8 | 105.41 | 105.41 | 106.15 | 104.26 | 631,160 |
July 15, 2025 | 106.89 | 104.2 | 104.2 | 107.08 | 104.15 | 511,631 |
July 14, 2025 | 105.53 | 106.89 | 106.89 | 106.96 | 105.35 | 455,908 |
July 11, 2025 | 106.57 | 105.8 | 105.8 | 106.63 | 105.22 | 484,442 |
July 10, 2025 | 105.71 | 106.8 | 106.8 | 107.1 | 105.04 | 598,300 |
July 09, 2025 | 104.59 | 105.38 | 105.38 | 105.54 | 103.98 | 542,232 |
July 08, 2025 | 103.34 | 104.66 | 104.66 | 104.81 | 103 | 487,621 |
July 07, 2025 | 104.21 | 103.49 | 103.49 | 105.17 | 102.62 | 458,500 |
July 03, 2025 | 105.54 | 105.3 | 105.3 | 105.89 | 104.96 | 309,304 |
July 02, 2025 | 104.16 | 104.95 | 104.95 | 105.1 | 103.58 | 465,630 |
July 01, 2025 | 100.93 | 104.2 | 104.2 | 104.66 | 100.9 | 554,046 |
June 30, 2025 | 100.95 | 101 | 101 | 101.47 | 100.35 | 633,622 |
June 27, 2025 | 100.74 | 100.95 | 100.95 | 101.47 | 100.36 | 1.28M |
June 26, 2025 | 100.13 | 100.6 | 100.6 | 100.72 | 99.56 | 419,719 |
June 25, 2025 | 100.38 | 99.71 | 99.71 | 100.53 | 99 | 590,538 |
June 24, 2025 | 100.38 | 100.07 | 100.07 | 100.8 | 96.97 | 670,164 |
June 23, 2025 | 97.99 | 99.83 | 99.85 | 99.89 | 96.73 | 623,472 |
June 20, 2025 | 99.67 | 97.9 | 97.9 | 99.68 | 97.44 | 1M |
June 18, 2025 | 98.5 | 98.92 | 98.92 | 99.92 | 98.5 | 552,428 |
June 17, 2025 | 96.61 | 98.3 | 98.3 | 98.85 | 96.1 | 540,644 |
June 16, 2025 | 96.63 | 97.4 | 97.4 | 97.83 | 96.31 | 690,817 |
June 13, 2025 | 98.38 | 95.84 | 95.84 | 98.55 | 95.71 | 647,700 |
June 12, 2025 | 99.66 | 99.35 | 99.35 | 100.33 | 98.95 | 634,182 |
June 11, 2025 | 101.99 | 100.65 | 100.65 | 102.44 | 99.91 | 488,100 |