117.75
+0.29(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 11, 2025 | 117.88 | 117.75 | 117.75 | 121.69 | 117.37 | 35.34M |
September 10, 2025 | 120.96 | 117.45 | 117.45 | 123.44 | 116.71 | 44.48M |
September 09, 2025 | 116.53 | 118.5 | 118.5 | 118.7 | 113.76 | 49.91M |
September 08, 2025 | 110.63 | 117.28 | 117.28 | 117.3 | 110.12 | 102.38M |
September 05, 2025 | 104.98 | 101.25 | 101.25 | 106.03 | 95.66 | 55.22M |
September 04, 2025 | 100.75 | 102.91 | 102.91 | 104.75 | 100.6 | 30.38M |
September 03, 2025 | 101.59 | 100.82 | 100.82 | 102.69 | 99.41 | 23.45M |
September 02, 2025 | 100.43 | 100.84 | 100.84 | 101.9 | 97.9 | 40.68M |
August 29, 2025 | 102.75 | 104.03 | 104.03 | 104.4 | 101.93 | 21.98M |
August 28, 2025 | 104.07 | 103.69 | 103.69 | 105.4 | 102.78 | 25.88M |
August 27, 2025 | 108.69 | 102.92 | 102.92 | 109.27 | 102.81 | 32.46M |
August 26, 2025 | 106.85 | 108.8 | 108.8 | 109.36 | 105.12 | 26.06M |
August 25, 2025 | 108.49 | 107.94 | 107.94 | 109.85 | 105.95 | 29.48M |
August 22, 2025 | 105.53 | 109.32 | 109.32 | 111.88 | 103.8 | 39.58M |
August 21, 2025 | 105.03 | 106.3 | 106.3 | 108.21 | 104.35 | 34.13M |
August 20, 2025 | 106.67 | 105.34 | 105.34 | 107.98 | 99.32 | 54.37M |
August 19, 2025 | 116.12 | 107.5 | 107.5 | 117.46 | 106.5 | 48.92M |
August 18, 2025 | 113 | 115.02 | 115.02 | 115.09 | 109.78 | 35.58M |
August 15, 2025 | 110.73 | 114.17 | 114.17 | 114.36 | 108.61 | 31.48M |
August 14, 2025 | 107.87 | 110.73 | 110.73 | 111.44 | 106.35 | 34.11M |
August 13, 2025 | 115.65 | 108.62 | 108.62 | 116.4 | 107.28 | 53.69M |
August 12, 2025 | 115.04 | 114.09 | 114.09 | 117.7 | 113.18 | 31.02M |
August 11, 2025 | 116.22 | 113.62 | 113.62 | 117.47 | 113.39 | 36.6M |
August 08, 2025 | 111.5 | 114.63 | 114.63 | 117 | 110.9 | 41.62M |
August 07, 2025 | 107.89 | 111.23 | 111.23 | 112.63 | 107.4 | 44M |
August 06, 2025 | 104.51 | 105.65 | 105.65 | 105.9 | 101.18 | 32.88M |
August 05, 2025 | 105.97 | 105.46 | 105.46 | 107.3 | 103.22 | 32.37M |
August 04, 2025 | 101.23 | 106.37 | 106.37 | 106.79 | 97.15 | 46.47M |
August 01, 2025 | 97.8 | 99.9 | 99.9 | 104.59 | 93.36 | 76.17M |
July 31, 2025 | 104.96 | 103.05 | 103.05 | 109.06 | 101.08 | 56.6M |
July 30, 2025 | 103.85 | 106.1 | 106.1 | 107.46 | 103.35 | 30.61M |
July 29, 2025 | 106.61 | 103.32 | 103.32 | 107.42 | 103 | 30.31M |
July 28, 2025 | 105.84 | 106.77 | 106.77 | 107.13 | 104.66 | 30.58M |
July 25, 2025 | 101.55 | 104.85 | 104.85 | 106.39 | 101.05 | 33.51M |
July 24, 2025 | 102.63 | 101.91 | 101.91 | 103.04 | 100.32 | 25.59M |
July 23, 2025 | 102.13 | 102.08 | 102.08 | 102.68 | 100.54 | 33.42M |
July 22, 2025 | 103.9 | 101.85 | 101.85 | 105.93 | 98.76 | 43.97M |
July 21, 2025 | 109 | 104.34 | 104.34 | 110.31 | 104.07 | 46.43M |
July 18, 2025 | 109.75 | 109.74 | 109.74 | 113.44 | 106.95 | 72.67M |
July 17, 2025 | 103.54 | 105.45 | 105.45 | 106.63 | 102.72 | 38.2M |
July 16, 2025 | 100.02 | 103.25 | 103.25 | 104.62 | 99.7 | 54.36M |
July 15, 2025 | 99.01 | 99.54 | 99.54 | 101.26 | 97.16 | 45.1M |
July 14, 2025 | 100.87 | 99.96 | 99.96 | 101.89 | 98.9 | 47.36M |
July 11, 2025 | 97.5 | 98.34 | 98.34 | 101.5 | 97.33 | 59.93M |
July 10, 2025 | 95.9 | 98.74 | 98.74 | 98.75 | 93.54 | 47.18M |
July 09, 2025 | 92.91 | 94.54 | 94.54 | 94.65 | 91.74 | 41.34M |
July 08, 2025 | 95.4 | 91.27 | 91.27 | 98.04 | 90.7 | 59.48M |
July 07, 2025 | 93.61 | 93.48 | 93.48 | 95.7 | 91.25 | 47.05M |
July 03, 2025 | 95.49 | 94.4 | 94.4 | 95.65 | 92.11 | 56.35M |
July 02, 2025 | 91.25 | 97.98 | 97.98 | 100.88 | 90.9 | 110.58M |
July 01, 2025 | 95.01 | 92.33 | 92.33 | 99.18 | 89.7 | 120.31M |
June 30, 2025 | 85.64 | 93.63 | 93.63 | 94.18 | 85.5 | 96.11M |
June 27, 2025 | 84.66 | 83.03 | 83.03 | 84.88 | 81.92 | 31.7M |
June 26, 2025 | 83.41 | 84.52 | 84.52 | 84.8 | 82.53 | 25.1M |
June 25, 2025 | 84.94 | 82.75 | 82.75 | 85.55 | 81.9 | 38.67M |
June 24, 2025 | 77.9 | 82.01 | 82.01 | 82.27 | 76.83 | 41.71M |
June 23, 2025 | 77.86 | 76.35 | 76.35 | 79.05 | 74.39 | 35.29M |
June 20, 2025 | 78.47 | 78.5 | 78.5 | 79.38 | 75.79 | 37.07M |
June 18, 2025 | 75.17 | 78.35 | 78.35 | 78.74 | 74.54 | 35.65M |
June 17, 2025 | 76.13 | 74.95 | 74.95 | 77.05 | 72.86 | 24.91M |