107.03
-6.27(-5.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 108.27 | 107.03 | 107.03 | 109.6 | 103.21 | 1.31M |
| September 04, 2025 | 111.95 | 113.3 | 113.3 | 113.45 | 110.4 | 387,256 |
| September 03, 2025 | 112.58 | 111.96 | 111.96 | 114.3 | 109.7 | 552,982 |
| September 02, 2025 | 111.03 | 112.28 | 112.28 | 114.24 | 107.48 | 1.05M |
| August 29, 2025 | 122.11 | 116.91 | 116.91 | 122.28 | 115.42 | 870,300 |
| August 28, 2025 | 126.44 | 125.05 | 125.05 | 131.25 | 120.23 | 1.07M |
| August 27, 2025 | 128.09 | 127.43 | 127.43 | 128.67 | 123.82 | 1.07M |
| August 26, 2025 | 125.32 | 127.55 | 127.55 | 128.5 | 123.5 | 638,100 |
| August 25, 2025 | 122.95 | 125.09 | 125.09 | 127.85 | 120.53 | 692,425 |
| August 22, 2025 | 115.23 | 122.55 | 122.55 | 123.35 | 113.52 | 719,399 |
| August 21, 2025 | 118.35 | 118.64 | 118.64 | 121.16 | 117.22 | 423,500 |
| August 20, 2025 | 118.69 | 119.17 | 119.17 | 119.35 | 110.29 | 894,727 |
| August 19, 2025 | 129.3 | 119.89 | 119.89 | 129.3 | 119.44 | 673,200 |
| August 18, 2025 | 126.7 | 128.66 | 128.66 | 129.96 | 126.7 | 366,707 |
| August 15, 2025 | 128.49 | 126.52 | 126.52 | 128.49 | 123.17 | 487,583 |
| August 14, 2025 | 125.64 | 128.8 | 128.8 | 130.29 | 125.44 | 387,900 |
| August 13, 2025 | 129.74 | 128.24 | 128.24 | 131.5 | 125.26 | 639,744 |
| August 12, 2025 | 130.29 | 130.45 | 130.45 | 130.8 | 125.39 | 612,295 |
| August 11, 2025 | 128.91 | 128.98 | 128.98 | 131.6 | 126.55 | 601,800 |
| August 08, 2025 | 128.5 | 130.14 | 130.14 | 130.81 | 126.97 | 515,511 |
| August 07, 2025 | 128.62 | 127.56 | 127.56 | 131.5 | 124.73 | 639,044 |
| August 06, 2025 | 121.26 | 125.58 | 125.58 | 126.17 | 121 | 418,000 |
| August 05, 2025 | 126.05 | 124.06 | 124.06 | 126.7 | 120.81 | 552,000 |
| August 04, 2025 | 119.8 | 126.38 | 126.38 | 126.42 | 119.2 | 482,000 |
| August 01, 2025 | 118.47 | 117.71 | 117.71 | 121.86 | 114.08 | 801,682 |
| July 31, 2025 | 130.96 | 123.74 | 123.74 | 131.29 | 121.21 | 807,914 |
| July 30, 2025 | 122.18 | 125.99 | 125.99 | 126.68 | 121.66 | 639,547 |
| July 29, 2025 | 124.08 | 120.83 | 120.83 | 126.07 | 120.26 | 537,300 |
| July 28, 2025 | 118.69 | 122.48 | 122.48 | 122.5 | 118.69 | 496,265 |
| July 25, 2025 | 118.17 | 117.93 | 117.93 | 119.7 | 117.4 | 476,500 |
| July 24, 2025 | 116.84 | 118.5 | 118.5 | 118.59 | 115.23 | 484,100 |
| July 23, 2025 | 112.9 | 114.53 | 114.53 | 115.15 | 110.94 | 680,000 |
| July 22, 2025 | 115.33 | 109.68 | 109.68 | 115.39 | 106.46 | 730,100 |
| July 21, 2025 | 117.48 | 115.62 | 115.62 | 118.12 | 115.33 | 432,631 |
| July 18, 2025 | 118.9 | 116.98 | 116.98 | 119.43 | 115.47 | 636,522 |
| July 17, 2025 | 116.64 | 117.99 | 117.99 | 119.4 | 115 | 1.03M |
| July 16, 2025 | 115.31 | 115.72 | 115.72 | 116.19 | 112.4 | 631,230 |
| July 15, 2025 | 115.44 | 114.78 | 114.78 | 117 | 112.91 | 1.03M |
| July 14, 2025 | 108.09 | 106.3 | 106.3 | 108.09 | 103.63 | 552,800 |
| July 11, 2025 | 105.81 | 107.4 | 107.4 | 111.17 | 105.69 | 786,813 |
| July 10, 2025 | 106.72 | 106.44 | 106.44 | 106.85 | 103.25 | 737,607 |
| July 09, 2025 | 102.69 | 104.81 | 104.81 | 106.74 | 102.69 | 737,300 |
| July 08, 2025 | 100.48 | 101.27 | 101.27 | 101.54 | 99.44 | 580,000 |
| July 07, 2025 | 99.01 | 99.12 | 99.12 | 100.42 | 97.95 | 507,600 |
| July 03, 2025 | 99.17 | 100.43 | 100.43 | 102.52 | 98.64 | 586,200 |
| July 02, 2025 | 92.78 | 98 | 98 | 98.41 | 92.78 | 679,800 |
| July 01, 2025 | 96.84 | 93.24 | 93.24 | 98.05 | 90.99 | 832,948 |
| June 30, 2025 | 99.64 | 98.99 | 98.99 | 99.9 | 96.6 | 681,429 |
| June 27, 2025 | 96.64 | 98.76 | 98.76 | 100 | 95.86 | 1.11M |
| June 26, 2025 | 96.82 | 95.65 | 95.65 | 97.62 | 94.36 | 864,929 |
| June 25, 2025 | 88.8 | 94.72 | 94.72 | 94.84 | 88.8 | 1.38M |
| June 24, 2025 | 84.59 | 87.14 | 87.14 | 87.23 | 84.45 | 870,305 |
| June 23, 2025 | 81.52 | 83.51 | 82.9 | 84.13 | 81.02 | 791,100 |
| June 20, 2025 | 84.92 | 83.02 | 82.42 | 85.88 | 81.75 | 773,303 |
| June 18, 2025 | 83.35 | 85.11 | 84.49 | 85.29 | 82.41 | 583,100 |
| June 17, 2025 | 84.01 | 83.47 | 82.86 | 84.84 | 83.21 | 604,900 |
| June 16, 2025 | 82.68 | 84.22 | 83.61 | 85.94 | 82.65 | 922,700 |
| June 13, 2025 | 81.72 | 81.14 | 80.55 | 83.02 | 79.94 | 830,000 |
| June 12, 2025 | 81.28 | 84.74 | 84.12 | 84.78 | 81.2 | 687,300 |
| June 11, 2025 | 84.38 | 82.37 | 81.77 | 84.85 | 81.27 | 856,036 |