106.40
-3.85(-3.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 110.68 | 110.25 | 110.25 | 111.19 | 109.54 | 858,906 |
| September 04, 2025 | 110.1 | 109.74 | 109.74 | 110.31 | 109.43 | 717,600 |
| September 03, 2025 | 110.58 | 110.02 | 110.02 | 110.67 | 109.74 | 604,501 |
| September 02, 2025 | 110.11 | 110.7 | 110.7 | 110.81 | 109.92 | 1.09M |
| August 29, 2025 | 110.91 | 111.83 | 111.83 | 112.23 | 110.86 | 937,904 |
| August 28, 2025 | 113.26 | 112.17 | 112.17 | 113.28 | 111.87 | 719,200 |
| August 27, 2025 | 111.2 | 112.03 | 112.03 | 112.04 | 110.94 | 648,000 |
| August 26, 2025 | 113.36 | 111.16 | 111.16 | 113.36 | 111.05 | 1.43M |
| August 25, 2025 | 114.74 | 113.64 | 113.64 | 114.78 | 113.52 | 536,745 |
| August 22, 2025 | 114.56 | 115.33 | 115.33 | 116.41 | 114.56 | 1.07M |
| August 21, 2025 | 114.08 | 114.4 | 114.4 | 114.76 | 113.62 | 1.21M |
| August 20, 2025 | 114.67 | 115.25 | 115.25 | 115.78 | 114.61 | 2.04M |
| August 19, 2025 | 112.87 | 114.07 | 114.07 | 114.39 | 112.84 | 1.44M |
| August 18, 2025 | 109.72 | 110.64 | 110.64 | 111.1 | 109.67 | 1.39M |
| August 15, 2025 | 111.5 | 110.95 | 110.95 | 111.71 | 110.49 | 712,700 |
| August 14, 2025 | 110.31 | 110.71 | 110.71 | 110.72 | 109.6 | 958,929 |
| August 13, 2025 | 110 | 110.97 | 110.97 | 111.23 | 109.73 | 1.32M |
| August 12, 2025 | 111.39 | 111.44 | 111.44 | 112.35 | 111.21 | 808,136 |
| August 11, 2025 | 110.05 | 111.55 | 111.55 | 111.65 | 109.98 | 1.55M |
| August 08, 2025 | 108.95 | 109.47 | 109.47 | 109.82 | 108.66 | 1.05M |
| August 07, 2025 | 106.97 | 109 | 109 | 109.27 | 106.97 | 1.79M |
| August 06, 2025 | 105.51 | 106.97 | 106.97 | 107.22 | 105.37 | 2.84M |
| August 05, 2025 | 101.15 | 101.7 | 101.7 | 102.64 | 100.38 | 2.22M |
| August 04, 2025 | 96.5 | 98.17 | 98.17 | 98.68 | 96.45 | 2.44M |
| August 01, 2025 | 98.26 | 97.46 | 97.46 | 98.49 | 97.1 | 1.74M |
| July 31, 2025 | 99.16 | 97.95 | 97.95 | 99.51 | 97.69 | 3.07M |
| July 30, 2025 | 103.19 | 102.82 | 102.82 | 104.09 | 102.44 | 1.17M |
| July 29, 2025 | 103.62 | 104.32 | 104.32 | 104.39 | 103.09 | 1.51M |
| July 28, 2025 | 104.56 | 104.19 | 104.19 | 104.88 | 103.95 | 1.03M |
| July 25, 2025 | 105.68 | 107.05 | 107.05 | 107.14 | 105.3 | 862,800 |
| July 24, 2025 | 106.79 | 105.54 | 105.54 | 107.55 | 105.48 | 1.11M |
| July 23, 2025 | 105.95 | 106.08 | 106.08 | 107.39 | 105.19 | 1.4M |
| July 22, 2025 | 103.63 | 105.51 | 105.51 | 105.53 | 103.48 | 1.05M |
| July 21, 2025 | 103.05 | 102.26 | 102.26 | 104.08 | 102.1 | 1.97M |
| July 18, 2025 | 103.8 | 103.25 | 103.25 | 104.18 | 103.09 | 916,746 |
| July 17, 2025 | 102.6 | 103.16 | 103.16 | 103.27 | 101.95 | 2.83M |
| July 16, 2025 | 101.6 | 103.18 | 103.18 | 103.41 | 101.37 | 1.33M |
| July 15, 2025 | 102.01 | 101.57 | 101.57 | 102.12 | 101 | 826,532 |
| July 14, 2025 | 102.69 | 101.9 | 101.9 | 102.88 | 101.21 | 1.02M |
| July 11, 2025 | 103.18 | 103.55 | 103.55 | 103.67 | 102.67 | 1.2M |
| July 10, 2025 | 104.68 | 105.49 | 105.49 | 106.22 | 104.5 | 883,089 |
| July 09, 2025 | 105.78 | 104.74 | 104.74 | 105.89 | 103.8 | 1.19M |
| July 08, 2025 | 103.83 | 105.19 | 105.19 | 105.71 | 103.56 | 1.29M |
| July 07, 2025 | 103.99 | 102.93 | 102.93 | 104.35 | 102.75 | 843,200 |
| July 03, 2025 | 104.83 | 104.73 | 104.73 | 104.9 | 103.91 | 599,600 |
| July 02, 2025 | 104.15 | 104.99 | 104.99 | 105.04 | 103.16 | 670,854 |
| July 01, 2025 | 101.54 | 103.9 | 103.9 | 104.52 | 101.47 | 896,930 |
| June 30, 2025 | 99.86 | 100.84 | 100.84 | 100.92 | 99.68 | 1.16M |
| June 27, 2025 | 100.16 | 100.44 | 100.44 | 100.75 | 99.88 | 920,300 |
| June 26, 2025 | 100.97 | 100.54 | 100.54 | 101.24 | 100.4 | 722,831 |
| June 25, 2025 | 100 | 99.86 | 99.86 | 100 | 99.39 | 992,735 |
| June 24, 2025 | 100.72 | 101.2 | 101.2 | 101.81 | 100.6 | 969,891 |
| June 23, 2025 | 99.71 | 100.3 | 100.3 | 100.59 | 99.26 | 1.59M |
| June 20, 2025 | 102.24 | 100.72 | 100.72 | 102.55 | 100.66 | 1.07M |
| June 18, 2025 | 102.12 | 101.63 | 101.63 | 102.57 | 101.55 | 748,193 |
| June 17, 2025 | 102.76 | 102.27 | 102.27 | 103.5 | 102.25 | 995,402 |
| June 16, 2025 | 105.4 | 103.11 | 103.11 | 106.12 | 103.01 | 2.07M |
| June 13, 2025 | 106.08 | 105.29 | 105.29 | 106.5 | 104.97 | 663,724 |
| June 12, 2025 | 107.25 | 107.31 | 107.31 | 107.4 | 106.77 | 733,404 |
| June 11, 2025 | 107.28 | 106.67 | 106.67 | 107.33 | 106.35 | 813,900 |