105.56
-1.23(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 107.36 | 106.79 | 106.79 | 108.09 | 105.63 | 202,340 |
| August 14, 2025 | 108.73 | 106.77 | 106.77 | 109.67 | 106.58 | 200,200 |
| August 13, 2025 | 107.7 | 109.58 | 109.58 | 109.76 | 107.08 | 557,900 |
| August 12, 2025 | 106.08 | 107.33 | 107.33 | 107.73 | 106.08 | 333,217 |
| August 11, 2025 | 106.38 | 105.4 | 105.4 | 106.81 | 105.4 | 259,923 |
| August 08, 2025 | 106.25 | 106.45 | 106.45 | 107.03 | 105.6 | 282,102 |
| August 07, 2025 | 106.47 | 105.72 | 105.72 | 107.12 | 105.38 | 244,322 |
| August 06, 2025 | 107.64 | 105.36 | 105.36 | 107.81 | 105.17 | 332,122 |
| August 05, 2025 | 106.86 | 107.72 | 107.72 | 108.13 | 106.39 | 234,800 |
| August 04, 2025 | 106.59 | 106.83 | 106.83 | 107.39 | 105.84 | 246,700 |
| August 01, 2025 | 107.76 | 106.52 | 106.52 | 107.76 | 105.43 | 379,900 |
| July 31, 2025 | 107.89 | 108.51 | 108.51 | 109.32 | 107.44 | 539,107 |
| July 30, 2025 | 109.36 | 108.76 | 108.76 | 110.02 | 107.98 | 545,137 |
| July 29, 2025 | 108.81 | 109.2 | 109.2 | 109.74 | 107.79 | 689,817 |
| July 28, 2025 | 108.39 | 108.14 | 108.14 | 109 | 106.91 | 551,597 |
| July 25, 2025 | 107.1 | 108.51 | 108.51 | 108.51 | 105.78 | 614,643 |
| July 24, 2025 | 112.03 | 107.1 | 107.1 | 115.51 | 105.57 | 1.24M |
| July 23, 2025 | 114.69 | 115.77 | 115.77 | 116.21 | 114 | 578,982 |
| July 22, 2025 | 111.97 | 114.32 | 114.32 | 115.4 | 111.54 | 563,400 |
| July 21, 2025 | 112.04 | 111.55 | 111.55 | 112.82 | 111.28 | 346,000 |
| July 18, 2025 | 115.61 | 112.49 | 112.49 | 115.61 | 111.08 | 463,003 |
| July 17, 2025 | 116.55 | 114.64 | 114.64 | 117.58 | 114.21 | 554,711 |
| July 16, 2025 | 118.11 | 117.13 | 117.13 | 118.18 | 116.59 | 364,528 |
| July 15, 2025 | 119.92 | 117.44 | 117.44 | 119.94 | 117.36 | 409,538 |
| July 14, 2025 | 119.88 | 119.47 | 119.47 | 120.41 | 118.26 | 290,329 |
| July 11, 2025 | 121.54 | 119.96 | 119.96 | 121.76 | 118.88 | 343,100 |
| July 10, 2025 | 120.08 | 121.77 | 121.77 | 122.99 | 120.06 | 386,242 |
| July 09, 2025 | 118.83 | 120.47 | 120.47 | 120.49 | 118.09 | 300,600 |
| July 08, 2025 | 116.9 | 118.17 | 118.17 | 118.7 | 116.9 | 384,700 |
| July 07, 2025 | 119.97 | 117.02 | 117.02 | 120.92 | 116.25 | 599,247 |
| July 03, 2025 | 122.05 | 121 | 121 | 122.16 | 120.14 | 199,700 |
| July 02, 2025 | 121.14 | 121.19 | 121.19 | 121.93 | 119.56 | 419,900 |
| July 01, 2025 | 122.48 | 121.29 | 121.29 | 123.49 | 121.29 | 487,634 |
| June 30, 2025 | 123.07 | 122.97 | 122.97 | 123.32 | 121.75 | 282,700 |
| June 27, 2025 | 121.56 | 122.56 | 122.56 | 123.78 | 121.36 | 1.05M |
| June 26, 2025 | 121.16 | 121.87 | 121.87 | 122.85 | 120.94 | 483,500 |
| June 25, 2025 | 120.36 | 120.8 | 120.8 | 121.1 | 119.31 | 476,709 |
| June 24, 2025 | 119.8 | 120.42 | 120.42 | 120.94 | 118.64 | 325,100 |
| June 23, 2025 | 117.3 | 119.07 | 119.07 | 119.15 | 116.15 | 399,200 |
| June 20, 2025 | 119.42 | 117.8 | 117.8 | 119.42 | 116.94 | 840,500 |
| June 18, 2025 | 118.62 | 118.96 | 118.96 | 119.73 | 117.95 | 374,625 |
| June 17, 2025 | 117.58 | 119.06 | 119.12 | 120 | 117.47 | 285,728 |
| June 16, 2025 | 119.27 | 118.33 | 118.33 | 119.91 | 118.13 | 345,804 |
| June 13, 2025 | 116.71 | 118.3 | 118.29 | 119.14 | 116.71 | 312,579 |
| June 12, 2025 | 119.17 | 118.75 | 118.75 | 119.85 | 118.31 | 532,501 |
| June 11, 2025 | 122.57 | 120.03 | 120.03 | 123.13 | 119.96 | 384,800 |
| June 10, 2025 | 122.46 | 122.53 | 122.53 | 123.66 | 122.05 | 412,000 |
| June 09, 2025 | 122.06 | 122.06 | 122.06 | 123.01 | 120 | 383,900 |
| June 06, 2025 | 122.16 | 121.33 | 121.33 | 122.6 | 120.65 | 234,023 |
| June 05, 2025 | 120.67 | 120.9 | 120.9 | 121.3 | 119.04 | 296,300 |
| June 04, 2025 | 119.85 | 120.17 | 120.17 | 120.8 | 119.54 | 293,758 |
| June 03, 2025 | 117.74 | 119.85 | 119.85 | 120.71 | 117.36 | 414,820 |
| June 02, 2025 | 117.85 | 117.69 | 117.69 | 118.26 | 116.55 | 342,138 |
| May 30, 2025 | 119.32 | 118.76 | 118.76 | 119.61 | 117.72 | 377,531 |
| May 29, 2025 | 120.13 | 119.49 | 119.49 | 120.29 | 118.77 | 258,800 |
| May 28, 2025 | 121.34 | 119.39 | 119.39 | 121.48 | 119.35 | 264,207 |
| May 27, 2025 | 119.8 | 121.63 | 121.63 | 121.84 | 119.52 | 399,700 |
| May 23, 2025 | 116.87 | 118.31 | 118.31 | 118.86 | 116.87 | 244,616 |
| May 22, 2025 | 120.07 | 118.16 | 118.16 | 122.23 | 117.2 | 524,100 |
| May 21, 2025 | 120.5 | 118.88 | 118.88 | 121.03 | 118.14 | 344,658 |