116.24
+0.08(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 116.17 | 116.16 | 116.16 | 116.25 | 116.12 | 10,528 |
| August 14, 2025 | 115.97 | 116.2 | 116.2 | 116.2 | 115.97 | 11,100 |
| August 13, 2025 | 116 | 116.08 | 116.08 | 116.08 | 115.95 | 13,800 |
| August 12, 2025 | 116.15 | 115.93 | 115.93 | 116.16 | 115.93 | 12,536 |
| August 11, 2025 | 116.14 | 116.15 | 116.15 | 116.29 | 116.14 | 11,000 |
| August 08, 2025 | 116.03 | 116.15 | 116.15 | 116.28 | 116.03 | 15,741 |
| August 07, 2025 | 116.01 | 116 | 116 | 116.1 | 115.86 | 10,200 |
| August 06, 2025 | 115.9 | 115.95 | 115.95 | 116.05 | 115.85 | 13,000 |
| August 05, 2025 | 115.91 | 115.98 | 115.98 | 116 | 115.82 | 20,226 |
| August 01, 2025 | 115.81 | 115.9 | 115.9 | 116.03 | 115.81 | 20,800 |
| July 31, 2025 | 115.8 | 115.81 | 115.81 | 115.86 | 115.8 | 12,142 |
| July 30, 2025 | 115.75 | 115.84 | 115.84 | 115.86 | 115.72 | 12,000 |
| July 29, 2025 | 115.9 | 115.75 | 115.75 | 115.9 | 115.72 | 11,528 |
| July 28, 2025 | 115.75 | 115.75 | 115.75 | 115.9 | 115.72 | 9,215 |
| July 25, 2025 | 115.72 | 115.77 | 115.77 | 115.77 | 115.7 | 7,900 |
| July 24, 2025 | 115.72 | 115.69 | 115.69 | 115.94 | 115.68 | 14,600 |
| July 23, 2025 | 115.81 | 115.71 | 115.71 | 115.82 | 115.71 | 16,412 |
| July 22, 2025 | 115.85 | 115.81 | 115.81 | 115.98 | 115.8 | 18,500 |
| July 21, 2025 | 115.91 | 115.85 | 115.85 | 116.03 | 115.85 | 16,118 |
| July 18, 2025 | 115.78 | 115.84 | 115.84 | 115.85 | 115.76 | 5,444 |
| July 17, 2025 | 115.74 | 115.78 | 115.78 | 115.79 | 115.67 | 10,937 |
| July 16, 2025 | 115.65 | 115.7 | 115.7 | 115.73 | 115.65 | 5,444 |
| July 15, 2025 | 115.7 | 115.66 | 115.66 | 115.74 | 115.64 | 13,420 |
| July 14, 2025 | 115.62 | 115.7 | 115.7 | 115.7 | 115.6 | 9,300 |
| July 11, 2025 | 115.63 | 115.67 | 115.67 | 115.74 | 115.63 | 7,000 |
| July 10, 2025 | 115.7 | 115.64 | 115.64 | 115.78 | 115.64 | 7,200 |
| July 09, 2025 | 115.74 | 115.77 | 115.77 | 115.77 | 115.58 | 7,832 |
| July 08, 2025 | 115.5 | 115.75 | 115.75 | 115.75 | 115.5 | 27,000 |
| July 07, 2025 | 115.53 | 115.6 | 115.6 | 115.72 | 115.53 | 11,900 |
| July 04, 2025 | 115.53 | 115.55 | 115.55 | 115.55 | 115.5 | 1,100 |
| July 03, 2025 | 115.65 | 115.53 | 115.53 | 115.7 | 115.52 | 20,544 |
| July 02, 2025 | 115.58 | 115.56 | 115.56 | 115.7 | 115.56 | 16,221 |
| June 30, 2025 | 115.62 | 115.58 | 115.58 | 115.69 | 115.58 | 13,964 |
| June 27, 2025 | 115.62 | 115.63 | 115.63 | 115.7 | 115.62 | 6,322 |
| June 26, 2025 | 115.61 | 115.65 | 115.65 | 115.69 | 115.61 | 7,100 |
| June 25, 2025 | 115.65 | 115.69 | 115.69 | 115.7 | 115.63 | 9,015 |
| June 24, 2025 | 115.52 | 115.63 | 115.63 | 115.63 | 115.52 | 4,906 |
| June 23, 2025 | 115.45 | 115.54 | 115.54 | 115.6 | 115.45 | 10,000 |
| June 20, 2025 | 115.39 | 115.5 | 115.5 | 115.55 | 115.39 | 2,800 |
| June 19, 2025 | 115.5 | 115.55 | 115.55 | 115.57 | 115.37 | 8,200 |
| June 18, 2025 | 115.35 | 115.45 | 115.45 | 115.45 | 115.35 | 10,509 |
| June 17, 2025 | 115.32 | 115.35 | 115.35 | 115.35 | 115.25 | 3,517 |
| June 16, 2025 | 115.29 | 115.25 | 115.25 | 115.45 | 115.2 | 21,500 |
| June 13, 2025 | 115.38 | 115.3 | 115.3 | 115.38 | 115.27 | 10,000 |
| June 12, 2025 | 115.25 | 115.33 | 115.33 | 115.33 | 115.25 | 7,600 |
| June 11, 2025 | 115.21 | 115.27 | 115.27 | 115.3 | 115.2 | 9,100 |
| June 10, 2025 | 115.31 | 115.21 | 115.21 | 115.31 | 115.21 | 13,214 |
| June 09, 2025 | 115.35 | 115.28 | 115.28 | 115.36 | 115.26 | 9,236 |
| June 06, 2025 | 115.3 | 115.35 | 115.35 | 115.37 | 115.24 | 12,700 |
| June 05, 2025 | 115.22 | 115.25 | 115.25 | 115.3 | 115.19 | 9,041 |
| June 04, 2025 | 115.21 | 115.2 | 115.2 | 115.24 | 115.18 | 9,805 |
| June 03, 2025 | 115.14 | 115.15 | 115.15 | 115.19 | 115.12 | 8,900 |
| June 02, 2025 | 115.11 | 115.11 | 115.11 | 115.15 | 115.08 | 4,134 |
| May 30, 2025 | 115.09 | 115.11 | 115.11 | 115.12 | 115.05 | 10,006 |
| May 29, 2025 | 115.07 | 115.06 | 115.06 | 115.08 | 115.03 | 3,729 |
| May 28, 2025 | 115 | 115.02 | 115.02 | 115.05 | 115 | 3,820 |
| May 27, 2025 | 114.98 | 115.01 | 115.01 | 115.02 | 114.94 | 15,200 |
| May 26, 2025 | 114.95 | 114.95 | 114.95 | 115.02 | 114.95 | 9,500 |
| May 23, 2025 | 114.98 | 114.99 | 114.99 | 115 | 114.92 | 9,530 |
| May 22, 2025 | 114.92 | 114.9 | 114.9 | 115.01 | 114.88 | 23,813 |