103.35
+0.69(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 102.25 | 103.35 | 103.35 | 103.84 | 102.25 | 456,695 |
| July 10, 2025 | 101.6 | 102.66 | 102.66 | 102.87 | 99.94 | 1.34M |
| July 09, 2025 | 103.52 | 102.11 | 102.11 | 103.52 | 101.34 | 852,300 |
| July 08, 2025 | 104.36 | 102.8 | 102.8 | 104.5 | 100.7 | 1.33M |
| July 07, 2025 | 105.59 | 104.8 | 104.8 | 106.25 | 104.01 | 563,424 |
| July 03, 2025 | 106.33 | 105.94 | 105.94 | 106.5 | 104.7 | 451,802 |
| July 02, 2025 | 105.01 | 105.77 | 105.77 | 106.2 | 103.43 | 1.12M |
| July 01, 2025 | 109.9 | 104.95 | 104.95 | 109.9 | 104.19 | 1.48M |
| June 30, 2025 | 109 | 109.91 | 109.91 | 111.11 | 108.48 | 939,432 |
| June 27, 2025 | 109.87 | 108.87 | 108.87 | 109.87 | 108.64 | 1.35M |
| June 26, 2025 | 107.13 | 109.87 | 109.87 | 110.04 | 106.89 | 1.39M |
| June 25, 2025 | 107.29 | 106.81 | 106.81 | 107.86 | 105.41 | 1.28M |
| June 24, 2025 | 105.54 | 107.38 | 107.38 | 107.7 | 105.46 | 746,086 |
| June 23, 2025 | 106.75 | 106.17 | 106.17 | 107.8 | 105.19 | 750,521 |
| June 20, 2025 | 105.88 | 106.3 | 106.3 | 106.5 | 105.25 | 1.08M |
| June 18, 2025 | 104.57 | 105.25 | 105.25 | 105.55 | 103.44 | 804,307 |
| June 17, 2025 | 105.64 | 104.16 | 104.16 | 105.64 | 103.67 | 842,600 |
| June 16, 2025 | 105.78 | 105 | 105 | 107.19 | 104.79 | 906,600 |
| June 13, 2025 | 106.58 | 106.31 | 105.49 | 107.24 | 104.69 | 620,635 |
| June 12, 2025 | 105.73 | 106.24 | 105.42 | 106.41 | 104.85 | 529,600 |
| June 11, 2025 | 105.13 | 105.51 | 104.7 | 105.97 | 104.14 | 595,700 |
| June 10, 2025 | 105.83 | 104.43 | 104.43 | 106.51 | 103.2 | 694,600 |
| June 09, 2025 | 107.76 | 105.74 | 105.74 | 108.02 | 104.93 | 968,900 |
| June 06, 2025 | 108.34 | 108.07 | 108.07 | 108.98 | 107.19 | 752,640 |
| June 05, 2025 | 107.26 | 108.16 | 108.16 | 108.47 | 106.47 | 574,131 |
| June 04, 2025 | 107.36 | 106.56 | 106.56 | 108.2 | 106.08 | 813,200 |
| June 03, 2025 | 107.3 | 107.21 | 107.21 | 108.03 | 106.4 | 868,400 |
| June 02, 2025 | 105.87 | 106.7 | 106.7 | 106.82 | 103.91 | 648,922 |
| May 30, 2025 | 104 | 104.74 | 104.74 | 105.46 | 103.06 | 1.33M |
| May 29, 2025 | 104.68 | 103.92 | 103.92 | 104.68 | 102.7 | 843,000 |
| May 28, 2025 | 106 | 104.89 | 104.89 | 106.5 | 104.62 | 736,600 |
| May 27, 2025 | 105.11 | 105.63 | 105.63 | 106 | 104.03 | 743,600 |
| May 23, 2025 | 101.69 | 104.07 | 104.07 | 104.49 | 101.69 | 633,014 |
| May 22, 2025 | 102.3 | 102.09 | 102.09 | 102.96 | 101 | 677,000 |
| May 21, 2025 | 104.06 | 102.47 | 102.47 | 104.06 | 102.31 | 686,400 |
| May 20, 2025 | 103.79 | 104.55 | 104.55 | 106.84 | 103.79 | 902,032 |
| May 19, 2025 | 102.12 | 103.64 | 103.64 | 103.73 | 102.12 | 444,508 |
| May 16, 2025 | 103.97 | 103.97 | 103.97 | 104.29 | 102.91 | 569,300 |
| May 15, 2025 | 102.46 | 103.53 | 103.53 | 103.84 | 102.07 | 509,464 |
| May 14, 2025 | 102.35 | 102.62 | 102.62 | 103.12 | 101.06 | 736,962 |
| May 13, 2025 | 101.02 | 102.42 | 102.42 | 102.87 | 100.56 | 940,417 |
| May 12, 2025 | 102.81 | 100.17 | 100.17 | 102.81 | 99.13 | 902,301 |
| May 09, 2025 | 101.29 | 101.24 | 101.24 | 101.75 | 99.88 | 618,513 |
| May 08, 2025 | 102.48 | 100.1 | 100.1 | 102.96 | 99.51 | 1.16M |
| May 07, 2025 | 100.7 | 101.38 | 101.38 | 102.24 | 100.03 | 1.2M |
| May 06, 2025 | 101.52 | 100.44 | 100.44 | 101.52 | 99.13 | 1.14M |
| May 05, 2025 | 99.94 | 101.6 | 101.6 | 101.7 | 99.1 | 1.2M |
| May 02, 2025 | 99.4 | 100.73 | 100.76 | 101.13 | 98.95 | 938,349 |
| May 01, 2025 | 96.42 | 97.8 | 97.8 | 100.89 | 96.42 | 1.72M |
| April 30, 2025 | 97.73 | 97.2 | 97.2 | 98.29 | 94.15 | 1.74M |
| April 29, 2025 | 97.08 | 98.53 | 98.53 | 99.24 | 96.91 | 1.17M |
| April 28, 2025 | 98.49 | 98.74 | 98.74 | 99.14 | 96.66 | 968,239 |
| April 25, 2025 | 98.38 | 98.71 | 98.71 | 99.13 | 97.35 | 505,700 |
| April 24, 2025 | 97.57 | 98.91 | 98.91 | 99.52 | 97.14 | 719,512 |
| April 23, 2025 | 97.37 | 96.92 | 96.92 | 98.62 | 95.38 | 821,700 |
| April 22, 2025 | 94.66 | 95.6 | 95.6 | 96.12 | 94.38 | 749,647 |
| April 21, 2025 | 96.36 | 92.92 | 92.92 | 96.5 | 91.33 | 795,600 |
| April 17, 2025 | 95.98 | 96.95 | 96.95 | 98.4 | 95.83 | 887,944 |
| April 16, 2025 | 95.33 | 95.56 | 95.56 | 96.69 | 94.74 | 943,010 |
| April 15, 2025 | 94.85 | 95.58 | 95.58 | 96.73 | 94.72 | 859,919 |