105.49
+0.83(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 104.45 | 105.49 | 105.49 | 105.82 | 104.4 | 3.63M |
| June 30, 2025 | 104.43 | 104.66 | 104.66 | 105.14 | 102.25 | 5.7M |
| June 27, 2025 | 106.03 | 105.14 | 105.14 | 106.03 | 104.59 | 4.08M |
| June 26, 2025 | 106.81 | 105.75 | 105.75 | 106.82 | 103.65 | 4.82M |
| June 25, 2025 | 107.86 | 107.14 | 107.14 | 108.68 | 106.82 | 4.78M |
| June 24, 2025 | 102.74 | 107.16 | 107.16 | 107.75 | 102.74 | 11.72M |
| June 23, 2025 | 100.35 | 101.95 | 101.95 | 102 | 99.65 | 4.73M |
| June 20, 2025 | 102.68 | 101.21 | 101.21 | 102.92 | 100.46 | 12.47M |
| June 18, 2025 | 102.28 | 102.25 | 102.25 | 103 | 101.56 | 4.06M |
| June 17, 2025 | 101.85 | 102.53 | 102.53 | 103.41 | 101.54 | 4.46M |
| June 16, 2025 | 102.12 | 102.79 | 102.79 | 103 | 101.42 | 6.56M |
| June 13, 2025 | 101.66 | 100.58 | 100.58 | 102.72 | 100.05 | 7.18M |
| June 12, 2025 | 103 | 103.43 | 103.43 | 103.56 | 102.29 | 4.93M |
| June 11, 2025 | 102.86 | 103.16 | 103.16 | 104.24 | 102.68 | 6.24M |
| June 10, 2025 | 100.89 | 102.39 | 102.39 | 102.51 | 99.02 | 5.46M |
| June 09, 2025 | 102 | 101.62 | 101.62 | 103.55 | 101.61 | 7.96M |
| June 06, 2025 | 99.27 | 100.6 | 100.6 | 100.84 | 99.21 | 5.46M |
| June 05, 2025 | 101.11 | 99.33 | 99.33 | 101.14 | 98.91 | 7.66M |
| June 04, 2025 | 98.72 | 99.65 | 99.65 | 101.16 | 97.83 | 9.77M |
| June 03, 2025 | 96.4 | 98.33 | 98.33 | 98.94 | 95.52 | 7.57M |
| June 02, 2025 | 96.69 | 96.44 | 96.44 | 96.72 | 95.32 | 6.29M |
| May 30, 2025 | 97.56 | 96.51 | 96.51 | 97.7 | 95.24 | 17.1M |
| May 29, 2025 | 100.15 | 98.29 | 98.29 | 101.16 | 98.11 | 15.2M |
| May 28, 2025 | 100.51 | 97.87 | 97.87 | 100.61 | 97.49 | 16.23M |
| May 27, 2025 | 98.22 | 102.98 | 102.98 | 103.2 | 97.32 | 51.05M |
| May 23, 2025 | 116.44 | 119.24 | 119.24 | 119.4 | 116.44 | 7.58M |
| May 22, 2025 | 116 | 119.8 | 119.8 | 120 | 115.47 | 6.13M |
| May 21, 2025 | 117.12 | 116.2 | 116.2 | 118.44 | 115.58 | 4.79M |
| May 20, 2025 | 117.94 | 117.38 | 117.38 | 119.96 | 116.33 | 4.98M |
| May 19, 2025 | 116 | 118.45 | 118.45 | 118.74 | 115.56 | 5.28M |
| May 16, 2025 | 119.16 | 117.61 | 117.61 | 119.51 | 117.5 | 4.13M |
| May 15, 2025 | 115.63 | 117.84 | 117.84 | 117.92 | 114.25 | 7.97M |
| May 14, 2025 | 121.84 | 118.89 | 118.89 | 122.99 | 117.27 | 6.66M |
| May 13, 2025 | 116.82 | 119.45 | 119.45 | 121.89 | 115.55 | 9.82M |
| May 12, 2025 | 117.46 | 116.38 | 116.38 | 120.09 | 116.01 | 15.85M |
| May 09, 2025 | 110.06 | 109.65 | 109.65 | 111.66 | 108.85 | 3.62M |
| May 08, 2025 | 110.13 | 109.9 | 109.9 | 111.3 | 109.39 | 4.33M |
| May 07, 2025 | 109.49 | 109.39 | 109.39 | 109.72 | 108.33 | 5.43M |
| May 06, 2025 | 109.85 | 111.32 | 111.32 | 112.56 | 109.76 | 4.67M |
| May 05, 2025 | 108.53 | 110.85 | 110.85 | 111.17 | 107.82 | 4.14M |
| May 02, 2025 | 109.9 | 110.92 | 110.92 | 111.61 | 109.09 | 9.05M |
| May 01, 2025 | 106.36 | 105.97 | 105.97 | 107.04 | 105.16 | 3.51M |
| April 30, 2025 | 102.93 | 105.57 | 105.57 | 105.68 | 102.81 | 5.02M |
| April 29, 2025 | 103.32 | 104.15 | 104.15 | 105.1 | 103.14 | 5.12M |
| April 28, 2025 | 103.66 | 103.09 | 103.09 | 105.17 | 101.89 | 4.64M |
| April 25, 2025 | 102.92 | 104.01 | 104.01 | 104.12 | 102.15 | 5.06M |
| April 24, 2025 | 99.99 | 103.27 | 103.27 | 103.82 | 98.76 | 8.59M |
| April 23, 2025 | 102.14 | 100.43 | 100.43 | 105.71 | 100.32 | 14.13M |
| April 22, 2025 | 96.68 | 98.34 | 98.34 | 100.78 | 95.64 | 11.91M |
| April 21, 2025 | 93.13 | 94.36 | 94.36 | 94.55 | 92.68 | 6.69M |
| April 17, 2025 | 93.75 | 93.69 | 93.69 | 94.24 | 92.27 | 10.5M |
| April 16, 2025 | 92.39 | 92.35 | 92.35 | 93.41 | 91.53 | 11.76M |
| April 15, 2025 | 95 | 94.07 | 94.07 | 96.54 | 93.69 | 9.64M |
| April 14, 2025 | 93.37 | 94.78 | 94.78 | 99.1 | 93.37 | 20.24M |
| April 11, 2025 | 89.45 | 90.5 | 90.5 | 91.98 | 87.97 | 21.04M |
| April 10, 2025 | 94.35 | 88.35 | 88.35 | 94.35 | 87.11 | 22.55M |
| April 09, 2025 | 90.26 | 94.15 | 94.15 | 95.55 | 88.37 | 36.71M |
| April 08, 2025 | 101.48 | 93.98 | 93.98 | 101.54 | 91.91 | 23M |
| April 07, 2025 | 98.55 | 100.01 | 100.01 | 106.8 | 96.42 | 21.57M |
| April 04, 2025 | 105 | 104.21 | 104.21 | 105.99 | 99.2 | 24.96M |