96.54
-0.19(-0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 97.39 | 96.73 | 96.73 | 97.5 | 95.7 | 181,552 |
September 04, 2025 | 96.43 | 95.29 | 95.29 | 96.99 | 95.28 | 228,144 |
September 03, 2025 | 96.66 | 96.43 | 96.43 | 96.89 | 96.17 | 347,500 |
September 02, 2025 | 96 | 96.67 | 96.67 | 96.8 | 95.5 | 290,175 |
August 29, 2025 | 96.45 | 97.18 | 97.18 | 97.42 | 96.11 | 241,833 |
August 28, 2025 | 96.5 | 96.42 | 96.42 | 96.88 | 96.2 | 336,300 |
August 27, 2025 | 95.4 | 96.48 | 96.48 | 96.61 | 95.4 | 226,081 |
August 26, 2025 | 95.58 | 95.16 | 95.16 | 96.2 | 95.1 | 386,109 |
August 25, 2025 | 97.08 | 95.72 | 95.72 | 97.21 | 95.16 | 324,913 |
August 22, 2025 | 95.29 | 96.96 | 96.96 | 97.55 | 94.82 | 369,690 |
August 21, 2025 | 94.58 | 94.84 | 94.84 | 94.87 | 93.78 | 271,924 |
August 20, 2025 | 95.5 | 94.78 | 94.78 | 95.71 | 94.4 | 387,200 |
August 19, 2025 | 94.37 | 95.14 | 95.14 | 95.31 | 94.14 | 330,642 |
August 18, 2025 | 93.96 | 94.09 | 94.09 | 94.5 | 93.85 | 255,900 |
August 15, 2025 | 93.66 | 93.98 | 93.98 | 94.82 | 93.58 | 336,945 |
August 14, 2025 | 95.17 | 93.84 | 93.73 | 95.34 | 93.59 | 422,900 |
August 13, 2025 | 94 | 95.66 | 95.55 | 95.98 | 93.2 | 656,500 |
August 12, 2025 | 94.93 | 93.99 | 93.88 | 95.5 | 93.93 | 449,632 |
August 11, 2025 | 95.59 | 95.14 | 95.03 | 96.34 | 94.85 | 297,410 |
August 08, 2025 | 95.29 | 95.93 | 95.82 | 96.34 | 95.13 | 274,106 |
August 07, 2025 | 97.22 | 95.15 | 95.04 | 97.33 | 94.48 | 317,526 |
August 06, 2025 | 98.19 | 96.58 | 96.47 | 98.19 | 96.49 | 282,423 |
August 05, 2025 | 96.75 | 97.53 | 97.42 | 98.13 | 96.19 | 483,064 |
August 04, 2025 | 95.84 | 96.97 | 96.97 | 96.97 | 95.35 | 244,500 |
August 01, 2025 | 96.84 | 95.48 | 95.48 | 96.84 | 95.25 | 324,100 |
July 31, 2025 | 96.77 | 96.43 | 96.43 | 97.75 | 96.1 | 478,434 |
July 30, 2025 | 100.55 | 97.07 | 97.07 | 103.04 | 96.57 | 770,074 |
July 29, 2025 | 100.15 | 99.91 | 99.91 | 100.15 | 99.42 | 427,016 |
July 28, 2025 | 101.13 | 99.85 | 99.85 | 101.2 | 99.67 | 293,100 |
July 25, 2025 | 100.72 | 101.11 | 101.11 | 101.21 | 100.5 | 204,000 |
July 24, 2025 | 101.8 | 101.51 | 101.51 | 102.45 | 101.3 | 375,100 |
July 23, 2025 | 101.74 | 102.3 | 102.3 | 102.45 | 101.29 | 224,200 |
July 22, 2025 | 100.18 | 101.29 | 101.29 | 101.37 | 100.18 | 198,400 |
July 21, 2025 | 99.7 | 100.33 | 100.33 | 100.71 | 99.3 | 336,417 |
July 18, 2025 | 101.05 | 99.51 | 99.51 | 101.05 | 99.41 | 294,500 |
July 17, 2025 | 100.84 | 100.42 | 100.42 | 101.17 | 100.01 | 305,647 |
July 16, 2025 | 100.25 | 101.02 | 101.02 | 101.16 | 100.25 | 186,837 |
July 15, 2025 | 101.39 | 100.2 | 100.2 | 101.52 | 100.15 | 242,518 |
July 14, 2025 | 100.59 | 101.11 | 101.11 | 101.51 | 100.43 | 201,000 |
July 11, 2025 | 101.86 | 100.57 | 100.57 | 102.12 | 100.57 | 251,939 |
July 10, 2025 | 102.49 | 102.37 | 102.37 | 102.97 | 101.36 | 248,100 |
July 09, 2025 | 103.55 | 102.79 | 102.79 | 103.88 | 102.55 | 262,997 |
July 08, 2025 | 104.44 | 103.45 | 103.45 | 104.7 | 103.21 | 293,200 |
July 07, 2025 | 105.79 | 104.25 | 104.25 | 106 | 104.13 | 290,800 |
July 03, 2025 | 105.1 | 106.19 | 106.19 | 106.45 | 105.1 | 96,405 |
July 02, 2025 | 105.28 | 105.26 | 105.26 | 105.56 | 103.97 | 168,926 |
July 01, 2025 | 104.38 | 105.86 | 105.86 | 106.68 | 104.38 | 165,900 |
June 30, 2025 | 104.1 | 104.83 | 104.83 | 105 | 103.83 | 237,403 |
June 27, 2025 | 104.1 | 103.33 | 103.33 | 104.1 | 102.35 | 360,807 |
June 26, 2025 | 104 | 104.08 | 104.08 | 104.37 | 103.61 | 289,341 |
June 25, 2025 | 105.77 | 103.5 | 103.5 | 105.99 | 103.24 | 290,543 |
June 24, 2025 | 106.62 | 105.53 | 105.53 | 106.62 | 105.48 | 257,530 |
June 23, 2025 | 105.05 | 106.07 | 106.07 | 106.32 | 104.67 | 236,600 |
June 20, 2025 | 107.13 | 105.34 | 105.34 | 108.09 | 105.12 | 363,200 |
June 18, 2025 | 108.17 | 107.3 | 107.3 | 108.28 | 107.3 | 182,600 |
June 17, 2025 | 108.43 | 107.85 | 107.85 | 109.06 | 107.64 | 146,100 |
June 16, 2025 | 108.69 | 109 | 109 | 110 | 108.6 | 182,023 |
June 13, 2025 | 109.18 | 108.19 | 108.19 | 110.01 | 108.14 | 218,027 |
June 12, 2025 | 109.18 | 109.59 | 109.59 | 110.07 | 108.63 | 321,600 |
June 11, 2025 | 108.94 | 108.74 | 108.74 | 109.56 | 108.44 | 203,700 |