103.25
+0.67(+0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 99.99 | 101.84 | 101.84 | 103.13 | 99.99 | 969,300 |
| June 09, 2025 | 98.31 | 99.59 | 99.59 | 99.74 | 97.09 | 1.5M |
| June 06, 2025 | 97.14 | 98.08 | 98.08 | 98.17 | 96.66 | 586,300 |
| June 05, 2025 | 96.25 | 96.04 | 96.04 | 97.39 | 95.47 | 946,800 |
| June 04, 2025 | 93.47 | 95.98 | 95.98 | 96.42 | 93.47 | 1.04M |
| June 03, 2025 | 92.52 | 93.89 | 93.89 | 94.9 | 92.19 | 819,235 |
| June 02, 2025 | 95.47 | 92.78 | 92.78 | 95.61 | 92.12 | 916,896 |
| May 30, 2025 | 94.53 | 95.47 | 95.47 | 95.71 | 94.24 | 813,906 |
| May 29, 2025 | 95 | 95.02 | 95.02 | 95.5 | 94.27 | 772,227 |
| May 28, 2025 | 94.55 | 94.29 | 94.29 | 95.18 | 93.89 | 875,265 |
| May 27, 2025 | 94.27 | 94.54 | 94.54 | 95.21 | 93.84 | 719,601 |
| May 23, 2025 | 91.49 | 93.24 | 93.24 | 93.46 | 91.46 | 563,507 |
| May 22, 2025 | 94.18 | 93.17 | 93.17 | 94.87 | 92.64 | 1.04M |
| May 21, 2025 | 96.49 | 94.27 | 94.31 | 96.86 | 94.13 | 840,130 |
