108.34
-0.66(-0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 108.94 | 108.34 | 108.34 | 108.94 | 106.89 | 123,060 |
September 05, 2025 | 108.3 | 109 | 109 | 110.78 | 108.3 | 104,000 |
September 04, 2025 | 108.83 | 108.3 | 108.3 | 109.6 | 107.88 | 96,746 |
September 03, 2025 | 108.5 | 108.85 | 108.85 | 110.1 | 108 | 118,978 |
September 02, 2025 | 111.43 | 109.32 | 109.32 | 111.43 | 107.76 | 129,314 |
August 29, 2025 | 111.41 | 111.57 | 111.57 | 112.78 | 111.41 | 91,814 |
August 28, 2025 | 113.61 | 111.66 | 111.66 | 113.93 | 111.03 | 90,449 |
August 27, 2025 | 112.69 | 113.73 | 113.73 | 114.06 | 112.23 | 124,431 |
August 26, 2025 | 115.3 | 113.5 | 113.5 | 115.73 | 111.83 | 182,400 |
August 25, 2025 | 115.5 | 115.54 | 115.54 | 116.32 | 113.93 | 125,800 |
August 22, 2025 | 113.38 | 115.97 | 115.97 | 116.13 | 113.3 | 111,246 |
August 21, 2025 | 111.84 | 112.42 | 112.42 | 112.83 | 111 | 98,900 |
August 20, 2025 | 114.92 | 112.33 | 112.33 | 115.57 | 112.19 | 102,126 |
August 19, 2025 | 112.94 | 114.28 | 114.28 | 114.84 | 112.94 | 126,383 |
August 18, 2025 | 111.59 | 112.72 | 112.72 | 112.85 | 111.58 | 108,097 |
August 15, 2025 | 113.31 | 111.29 | 111.29 | 113.62 | 111.29 | 121,100 |
August 14, 2025 | 113.89 | 112.8 | 112.8 | 113.95 | 111.99 | 117,823 |
August 13, 2025 | 112.88 | 114.35 | 114.35 | 115.18 | 111.94 | 142,944 |
August 12, 2025 | 109.55 | 112.8 | 112.8 | 113.21 | 109.21 | 168,588 |
August 11, 2025 | 109.81 | 108.7 | 108.7 | 109.81 | 106.4 | 175,617 |
August 08, 2025 | 107.8 | 109.43 | 109.43 | 109.46 | 106.54 | 259,407 |
August 07, 2025 | 110.33 | 107.91 | 107.91 | 112.59 | 106.43 | 274,300 |
August 06, 2025 | 117.12 | 111.34 | 111.34 | 119.15 | 110.76 | 326,449 |
August 05, 2025 | 126.73 | 117.37 | 117.37 | 129.24 | 116.85 | 385,400 |
August 04, 2025 | 114.67 | 115.21 | 115.21 | 115.75 | 113.37 | 201,700 |
August 01, 2025 | 113.22 | 114.09 | 114.09 | 114.36 | 111.4 | 174,567 |
July 31, 2025 | 114.73 | 112.89 | 112.89 | 114.95 | 112.2 | 158,687 |
July 30, 2025 | 117.41 | 115.77 | 115.77 | 118.24 | 114.73 | 156,800 |
July 29, 2025 | 115.29 | 116.7 | 116.7 | 117.21 | 114.72 | 182,054 |
July 28, 2025 | 117.67 | 115.04 | 115.04 | 118.41 | 114.82 | 119,900 |
July 25, 2025 | 117.12 | 117.56 | 117.56 | 117.76 | 116.01 | 91,332 |
July 24, 2025 | 118.12 | 117.12 | 117.12 | 118.16 | 116.2 | 107,195 |
July 23, 2025 | 117.75 | 118.95 | 118.95 | 120.2 | 117.75 | 134,355 |
July 22, 2025 | 115.06 | 117.75 | 117.75 | 118.49 | 115.06 | 150,900 |
July 21, 2025 | 115.91 | 115.02 | 115.02 | 117.1 | 114.9 | 143,134 |
July 18, 2025 | 119.43 | 115.4 | 115.4 | 119.43 | 115.32 | 141,300 |
July 17, 2025 | 116.49 | 118.98 | 118.98 | 119.54 | 116.49 | 128,806 |
July 16, 2025 | 114.19 | 115.98 | 115.98 | 116.55 | 113.66 | 125,700 |
July 15, 2025 | 116.81 | 113.5 | 113.5 | 117.36 | 113.5 | 135,617 |
July 14, 2025 | 116.4 | 116.25 | 116.25 | 117.23 | 115.28 | 105,138 |
July 11, 2025 | 116.34 | 116.61 | 116.61 | 117.57 | 115.34 | 140,500 |
July 10, 2025 | 116.54 | 117.38 | 117.38 | 119.24 | 116.15 | 194,042 |
July 09, 2025 | 117.03 | 116.83 | 116.83 | 117.69 | 115.13 | 106,300 |
July 08, 2025 | 116.1 | 117.28 | 117.28 | 117.94 | 115.1 | 131,911 |
July 07, 2025 | 117.34 | 116.37 | 116.37 | 117.89 | 116.03 | 134,516 |
July 03, 2025 | 120 | 118.98 | 118.98 | 120 | 117.49 | 64,033 |
July 02, 2025 | 118.51 | 119.44 | 119.44 | 119.86 | 118.11 | 128,738 |
July 01, 2025 | 113.38 | 118.55 | 118.55 | 120.34 | 113.38 | 193,100 |
June 30, 2025 | 112.41 | 113.41 | 113.41 | 113.61 | 111.37 | 192,247 |
June 27, 2025 | 115.53 | 111.68 | 111.68 | 116.45 | 111.3 | 364,000 |
June 26, 2025 | 113.56 | 115.7 | 115.7 | 116.32 | 112.59 | 149,217 |
June 25, 2025 | 114.96 | 112.81 | 112.81 | 114.96 | 111.84 | 304,447 |
June 24, 2025 | 114.5 | 115.56 | 115.56 | 116.06 | 113.06 | 187,813 |
June 23, 2025 | 112.32 | 115.25 | 115.25 | 115.88 | 111.98 | 232,000 |
June 20, 2025 | 112.74 | 112.12 | 112.12 | 112.86 | 111.72 | 250,323 |
June 18, 2025 | 111.98 | 111.76 | 111.76 | 112.74 | 109.71 | 351,436 |
June 17, 2025 | 113.2 | 111.87 | 111.87 | 114.01 | 111.62 | 177,200 |
June 16, 2025 | 115.48 | 113.98 | 113.2 | 115.78 | 113.45 | 148,703 |
June 13, 2025 | 115.61 | 115.05 | 114.26 | 117.33 | 114.82 | 142,400 |
June 12, 2025 | 115.51 | 116.1 | 115.31 | 116.1 | 114.25 | 207,500 |