111.05
+1.46(+1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 109.83 | 111.05 | 111.05 | 112.16 | 109.34 | 417,500 |
August 21, 2025 | 108.98 | 109.59 | 109.59 | 110.25 | 108.71 | 321,400 |
August 20, 2025 | 108.35 | 109.55 | 109.55 | 109.86 | 107.69 | 477,100 |
August 19, 2025 | 109.81 | 109.45 | 109.45 | 110.78 | 108.87 | 409,201 |
August 18, 2025 | 109.14 | 110.04 | 110.04 | 110.07 | 108.69 | 775,300 |
August 15, 2025 | 110.84 | 109.25 | 109.25 | 110.84 | 108.21 | 459,200 |
August 14, 2025 | 110.44 | 110.8 | 110.8 | 111.43 | 109.99 | 429,815 |
August 13, 2025 | 110 | 111.29 | 111.29 | 111.43 | 108.58 | 842,744 |
August 12, 2025 | 107.22 | 109.37 | 109.37 | 111 | 107.02 | 1.88M |
August 11, 2025 | 106.69 | 106.87 | 106.87 | 107.67 | 105.61 | 754,647 |
August 08, 2025 | 102.6 | 106.02 | 106.02 | 107.66 | 102.3 | 1.4M |
August 07, 2025 | 94.65 | 100.94 | 100.94 | 101.82 | 94.19 | 1.49M |
August 06, 2025 | 94.31 | 93.34 | 93.34 | 95.39 | 93.31 | 779,200 |
August 05, 2025 | 93.46 | 94.5 | 94.5 | 95.43 | 93.44 | 599,637 |
August 04, 2025 | 93.08 | 92.79 | 92.79 | 93.68 | 91.85 | 407,776 |
August 01, 2025 | 92.81 | 92.28 | 92.28 | 92.81 | 89.8 | 604,546 |
July 31, 2025 | 94.67 | 94.47 | 94.47 | 95.91 | 93.4 | 477,709 |
July 30, 2025 | 95.43 | 95.09 | 95.09 | 96.05 | 94.51 | 338,600 |
July 29, 2025 | 95.14 | 94.71 | 94.71 | 95.19 | 93.5 | 396,800 |
July 28, 2025 | 96.23 | 94.26 | 94.26 | 96.23 | 93.95 | 560,334 |
July 25, 2025 | 95.44 | 95.94 | 95.94 | 98 | 94.53 | 852,742 |
July 24, 2025 | 95.69 | 94.87 | 94.87 | 95.78 | 94.7 | 337,000 |
July 23, 2025 | 95.63 | 95.88 | 95.88 | 96.58 | 94.86 | 328,302 |
July 22, 2025 | 94.44 | 94.97 | 94.97 | 95.51 | 92.44 | 459,620 |
July 21, 2025 | 94.48 | 94.38 | 94.38 | 95.87 | 93.4 | 443,084 |
July 18, 2025 | 94.61 | 94.04 | 94.04 | 94.61 | 93.61 | 870,940 |
July 17, 2025 | 92.82 | 93.94 | 93.94 | 94.61 | 92.42 | 547,507 |
July 16, 2025 | 92.16 | 92.48 | 92.48 | 92.94 | 90.65 | 584,050 |
July 15, 2025 | 93.68 | 92.43 | 92.43 | 93.99 | 92.13 | 619,700 |
July 14, 2025 | 93.44 | 93.49 | 93.49 | 94.46 | 93.12 | 220,200 |
July 11, 2025 | 93.85 | 93.74 | 93.74 | 94.54 | 93.15 | 325,435 |
July 10, 2025 | 93.94 | 94.12 | 94.12 | 95.31 | 93.42 | 337,640 |
July 09, 2025 | 93.47 | 94 | 94 | 94.02 | 92.75 | 330,527 |
July 08, 2025 | 93.51 | 92.65 | 92.65 | 93.94 | 91.71 | 540,300 |
July 07, 2025 | 93.74 | 93.71 | 93.71 | 94.45 | 93.03 | 315,006 |
July 03, 2025 | 93.38 | 93.9 | 93.9 | 94.94 | 93.38 | 278,700 |
July 02, 2025 | 92.24 | 93.64 | 93.64 | 93.64 | 92.12 | 349,300 |
July 01, 2025 | 92.81 | 92.6 | 92.6 | 93.28 | 91.12 | 426,600 |
June 30, 2025 | 94 | 93.51 | 93.51 | 94 | 92.56 | 491,100 |
June 27, 2025 | 91.9 | 92.88 | 92.75 | 93.21 | 91.24 | 593,828 |
June 26, 2025 | 91.47 | 91.43 | 91.3 | 92.01 | 90.74 | 340,228 |
June 25, 2025 | 91.89 | 90.52 | 90.52 | 92.16 | 90.09 | 524,895 |
June 24, 2025 | 92 | 91.89 | 91.89 | 92.15 | 90.91 | 467,600 |
June 23, 2025 | 88.73 | 91.21 | 91.21 | 91.41 | 88.28 | 607,325 |
June 20, 2025 | 89.73 | 89.03 | 89.03 | 89.9 | 88.27 | 1.2M |
June 18, 2025 | 88.77 | 89.17 | 89.17 | 90.2 | 88.39 | 518,622 |
June 17, 2025 | 88.67 | 88.77 | 88.77 | 89.55 | 88.17 | 777,940 |
June 16, 2025 | 90.1 | 89.22 | 89.22 | 90.34 | 88.95 | 398,800 |
June 13, 2025 | 88.53 | 89.07 | 89.07 | 89.38 | 87.72 | 508,800 |
June 12, 2025 | 89.54 | 89.49 | 89.49 | 90.24 | 88.7 | 342,500 |
June 11, 2025 | 90.18 | 90.11 | 90.11 | 91.27 | 89.69 | 501,610 |
June 10, 2025 | 90.83 | 89.91 | 89.91 | 90.9 | 88.42 | 524,046 |
June 09, 2025 | 92.4 | 90.79 | 90.79 | 92.4 | 90.64 | 370,407 |
June 06, 2025 | 91.9 | 91.91 | 91.91 | 92.34 | 90.78 | 516,748 |
June 05, 2025 | 90.12 | 90.66 | 90.66 | 91.3 | 89.17 | 496,511 |
June 04, 2025 | 89.5 | 89.71 | 89.71 | 90.45 | 89.3 | 496,708 |
June 03, 2025 | 88.64 | 89.76 | 89.76 | 90.41 | 88.48 | 539,900 |
June 02, 2025 | 89.06 | 88.25 | 88.25 | 89.06 | 87.84 | 469,300 |
May 30, 2025 | 89.28 | 89.45 | 89.45 | 90.13 | 88.45 | 591,500 |
May 29, 2025 | 90.63 | 89.63 | 89.63 | 90.72 | 88.72 | 316,532 |