97.47
-0.11(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 97.17 | 97.47 | 97.47 | 97.77 | 96.26 | 370,008 |
| August 20, 2025 | 98.53 | 97.58 | 97.58 | 98.65 | 97.19 | 377,615 |
| August 19, 2025 | 96.4 | 98.5 | 98.5 | 100.35 | 95.87 | 799,800 |
| August 18, 2025 | 96.52 | 96.5 | 96.5 | 97.09 | 95.87 | 471,711 |
| August 15, 2025 | 98.23 | 96.5 | 96.5 | 98.72 | 96.4 | 423,600 |
| August 14, 2025 | 98.98 | 97.92 | 97.92 | 98.98 | 97.11 | 462,800 |
| August 13, 2025 | 99.45 | 99.5 | 99.5 | 99.88 | 98.17 | 746,529 |
| August 12, 2025 | 98.38 | 99.14 | 99.14 | 99.37 | 96.61 | 802,000 |
| August 11, 2025 | 99.62 | 97.35 | 97.35 | 100.21 | 96.15 | 1M |
| August 08, 2025 | 100.65 | 99.62 | 99.62 | 100.65 | 99.01 | 676,505 |
| August 07, 2025 | 101.68 | 100.29 | 100.29 | 102.19 | 99.97 | 683,816 |
| August 06, 2025 | 101.68 | 100.82 | 100.82 | 102.89 | 99.84 | 863,200 |
| August 05, 2025 | 99.37 | 102.16 | 102.16 | 102.48 | 98.43 | 924,600 |
| August 04, 2025 | 96.6 | 98.93 | 98.93 | 99.66 | 96.41 | 1.36M |
| August 01, 2025 | 94.44 | 95.5 | 95.5 | 96.01 | 93.01 | 1.66M |
| July 31, 2025 | 112 | 95.31 | 95.31 | 112 | 92.54 | 3.81M |
| July 30, 2025 | 120.17 | 120 | 120 | 121.29 | 119.16 | 735,100 |
| July 29, 2025 | 121.2 | 119.87 | 119.87 | 122.5 | 119.87 | 580,205 |
| July 28, 2025 | 119 | 120.83 | 120.83 | 120.9 | 118.08 | 549,900 |
| July 25, 2025 | 116.37 | 118.48 | 118.48 | 118.54 | 116.1 | 360,377 |
| July 24, 2025 | 116.46 | 115.99 | 115.99 | 116.85 | 115.58 | 355,312 |
| July 23, 2025 | 115.95 | 117.02 | 117.02 | 117.49 | 115.12 | 322,200 |
| July 22, 2025 | 116.03 | 114.99 | 114.99 | 116.56 | 114.98 | 327,117 |
| July 21, 2025 | 116.05 | 115.83 | 115.83 | 117.49 | 115.55 | 536,229 |
| July 18, 2025 | 116.65 | 115.84 | 115.84 | 116.65 | 114.15 | 708,814 |
| July 17, 2025 | 113.4 | 115.76 | 115.76 | 116.94 | 113.18 | 587,339 |
| July 16, 2025 | 115.22 | 113.58 | 113.58 | 115.54 | 112.83 | 514,041 |
| July 15, 2025 | 117.4 | 115.15 | 115.15 | 117.42 | 115.14 | 250,600 |
| July 14, 2025 | 116.26 | 117.18 | 117.18 | 117.66 | 115.37 | 325,449 |
| July 11, 2025 | 116.56 | 116.97 | 116.97 | 117.49 | 115.75 | 400,100 |
| July 10, 2025 | 115.92 | 117.05 | 117.05 | 118.7 | 115.76 | 475,021 |
| July 09, 2025 | 117.53 | 116.57 | 116.57 | 117.85 | 115.43 | 361,919 |
| July 08, 2025 | 115.77 | 117.08 | 117.08 | 117.9 | 115.77 | 364,317 |
| July 07, 2025 | 116.3 | 115.77 | 115.77 | 117.37 | 114.5 | 490,329 |
| July 03, 2025 | 117.39 | 116.9 | 116.9 | 117.39 | 115.71 | 527,800 |
| July 02, 2025 | 115.48 | 117.39 | 117.39 | 117.72 | 114.96 | 612,700 |
| July 01, 2025 | 113.13 | 115.1 | 115.1 | 116.56 | 113.08 | 489,919 |
| June 30, 2025 | 114.57 | 113.41 | 113.41 | 114.57 | 113.08 | 751,035 |
| June 27, 2025 | 115.93 | 114.99 | 114.99 | 116.33 | 114.85 | 1.13M |
| June 26, 2025 | 112.93 | 114.71 | 114.71 | 114.96 | 111.89 | 583,607 |
| June 25, 2025 | 114.22 | 112.31 | 112.31 | 114.57 | 112.08 | 544,232 |
| June 24, 2025 | 114.38 | 113.51 | 113.51 | 114.59 | 112.91 | 535,417 |
| June 23, 2025 | 112.18 | 114.07 | 114.07 | 114.16 | 111.48 | 506,801 |
| June 20, 2025 | 113.27 | 112.19 | 112.19 | 113.43 | 111.37 | 728,233 |
| June 18, 2025 | 113.17 | 112.87 | 112.87 | 114.5 | 112.01 | 453,900 |
| June 17, 2025 | 112.74 | 113.21 | 113.21 | 114.15 | 112.48 | 546,726 |
| June 16, 2025 | 110.97 | 113.12 | 113.12 | 113.23 | 110.97 | 445,300 |
| June 13, 2025 | 112.3 | 110.83 | 110.83 | 112.9 | 110.41 | 418,000 |
| June 12, 2025 | 111.69 | 112.58 | 112.58 | 113.14 | 110.5 | 349,606 |
| June 11, 2025 | 113.29 | 112.75 | 112.75 | 114.19 | 112.3 | 322,600 |
| June 10, 2025 | 113.12 | 112.58 | 112.58 | 113.77 | 112.09 | 363,948 |
| June 09, 2025 | 112.69 | 112.33 | 112.33 | 113.73 | 111.84 | 324,700 |
| June 06, 2025 | 112.59 | 112.18 | 112.18 | 112.86 | 111.24 | 339,407 |
| June 05, 2025 | 111.91 | 110.77 | 110.77 | 112.17 | 110.22 | 356,221 |
| June 04, 2025 | 113.68 | 111.43 | 111.43 | 114.06 | 111.43 | 457,700 |
| June 03, 2025 | 111.77 | 113.34 | 113.34 | 113.97 | 111.77 | 632,600 |
| June 02, 2025 | 111.14 | 111.83 | 111.83 | 112.5 | 109.48 | 724,500 |
| May 30, 2025 | 111.35 | 110.64 | 110.64 | 111.47 | 109.66 | 576,326 |
| May 29, 2025 | 111.35 | 111.6 | 111.6 | 112.67 | 111.02 | 644,720 |
| May 28, 2025 | 111.2 | 110.74 | 110.74 | 111.91 | 109.61 | 873,265 |