107.54
+0.59(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 107.69 | 107.54 | 107.54 | 109.36 | 107.4 | 925,848 |
August 21, 2025 | 107.48 | 106.95 | 106.95 | 107.65 | 106.01 | 1.01M |
August 20, 2025 | 108.07 | 107.56 | 107.56 | 108.75 | 105.7 | 1.24M |
August 19, 2025 | 106.76 | 108.3 | 108.3 | 108.35 | 105.71 | 1.13M |
August 18, 2025 | 107.99 | 106.87 | 106.87 | 108.49 | 106.86 | 1.38M |
August 15, 2025 | 105.13 | 107.52 | 107.52 | 107.94 | 104.65 | 1.01M |
August 14, 2025 | 106.6 | 104.84 | 104.84 | 107.3 | 104.71 | 803,400 |
August 13, 2025 | 106.1 | 107.21 | 107.21 | 107.53 | 104.47 | 878,000 |
August 12, 2025 | 105.93 | 106.23 | 106.23 | 107.28 | 104.42 | 1.65M |
August 11, 2025 | 106.93 | 105.87 | 105.87 | 107.87 | 105.68 | 1.26M |
August 08, 2025 | 104.22 | 106.63 | 106.63 | 107.14 | 103.76 | 1.56M |
August 07, 2025 | 105.99 | 105.38 | 105.38 | 107.76 | 104.38 | 2.52M |
August 06, 2025 | 101.84 | 106.12 | 106.12 | 107 | 97.72 | 5.43M |
August 05, 2025 | 110.17 | 109.27 | 109.27 | 112.58 | 109.11 | 1.87M |
August 04, 2025 | 109.03 | 110.28 | 110.28 | 110.41 | 107.73 | 1.49M |
August 01, 2025 | 108.53 | 107.61 | 107.61 | 108.84 | 106.27 | 1.16M |
July 31, 2025 | 110.88 | 109.19 | 109.19 | 111.89 | 108.88 | 1.23M |
July 30, 2025 | 110.42 | 111.03 | 111.03 | 112.13 | 109.92 | 1.66M |
July 29, 2025 | 111.23 | 110.45 | 110.45 | 111.66 | 110.22 | 956,521 |
July 28, 2025 | 112.74 | 111.23 | 111.23 | 112.91 | 110.68 | 976,000 |
July 25, 2025 | 112.57 | 112.75 | 112.75 | 113.17 | 111.39 | 765,133 |
July 24, 2025 | 113.02 | 112.41 | 112.41 | 114.02 | 111.86 | 999,029 |
July 23, 2025 | 113.96 | 113 | 113 | 114.47 | 111.95 | 937,954 |
July 22, 2025 | 110.48 | 113.55 | 113.55 | 113.96 | 109.82 | 1.49M |
July 21, 2025 | 112.55 | 110.02 | 110.02 | 112.56 | 110.02 | 1.07M |
July 18, 2025 | 110.47 | 112.48 | 112.48 | 112.73 | 109.84 | 1.29M |
July 17, 2025 | 109.14 | 110.14 | 110.14 | 111.32 | 109.14 | 1.29M |
July 16, 2025 | 110.1 | 109.57 | 109.57 | 112.08 | 109.2 | 1.53M |
July 15, 2025 | 111.33 | 109.55 | 109.55 | 113.15 | 109.13 | 1.61M |
July 14, 2025 | 110.1 | 111.33 | 111.33 | 112.03 | 109.68 | 1.07M |
July 11, 2025 | 108.26 | 110.43 | 110.43 | 110.91 | 107.01 | 1.02M |
July 10, 2025 | 105.82 | 108.28 | 108.28 | 108.89 | 105.45 | 1.36M |
July 09, 2025 | 106.5 | 105.57 | 105.57 | 107.26 | 104.39 | 1.03M |
July 08, 2025 | 106.53 | 106.33 | 106.33 | 107.66 | 105.49 | 1.09M |
July 07, 2025 | 107.75 | 106.9 | 106.9 | 107.75 | 106.32 | 694,500 |
July 03, 2025 | 106.81 | 107.75 | 107.75 | 108.36 | 106.73 | 733,100 |
July 02, 2025 | 106.31 | 106.83 | 106.83 | 107.46 | 103.58 | 1.27M |
July 01, 2025 | 108.78 | 106.54 | 106.54 | 109.29 | 106.39 | 1.43M |
June 30, 2025 | 108.56 | 109.05 | 109.05 | 109.23 | 106.12 | 1.63M |
June 27, 2025 | 107.58 | 108.7 | 108.7 | 110.83 | 107.3 | 3.1M |
June 26, 2025 | 105.91 | 107.9 | 107.9 | 107.99 | 104.52 | 1.55M |
June 25, 2025 | 108.41 | 105.48 | 105.48 | 108.77 | 104.94 | 1.74M |
June 24, 2025 | 109.14 | 108.04 | 108.04 | 110.95 | 106.95 | 1.3M |
June 23, 2025 | 107.25 | 108.82 | 108.82 | 109.13 | 106.06 | 1.65M |
June 20, 2025 | 108.49 | 107.24 | 107.24 | 108.49 | 106.99 | 1.26M |
June 18, 2025 | 103.12 | 107.69 | 107.69 | 108.69 | 102.77 | 2.44M |
June 17, 2025 | 104.44 | 102.67 | 102.67 | 104.51 | 99.07 | 2.07M |
June 16, 2025 | 103.13 | 105 | 105 | 105.45 | 102.8 | 1.8M |
June 13, 2025 | 103.51 | 102.62 | 102.62 | 104.17 | 102.35 | 1.05M |
June 12, 2025 | 102.18 | 104.08 | 104.08 | 104.34 | 102.03 | 1.12M |
June 11, 2025 | 102.39 | 102.15 | 102.15 | 102.92 | 101.25 | 1.06M |
June 10, 2025 | 102.73 | 102.31 | 102.31 | 103.2 | 100.5 | 1.05M |
June 09, 2025 | 105.5 | 102.6 | 102.6 | 105.52 | 102.38 | 1.04M |
June 06, 2025 | 106.2 | 105.58 | 105.58 | 106.47 | 104.94 | 1.18M |
June 05, 2025 | 105.27 | 105.16 | 105.16 | 107.17 | 103.62 | 1.87M |
June 04, 2025 | 104.98 | 105.32 | 105.32 | 105.69 | 104.1 | 997,610 |
June 03, 2025 | 104.99 | 105.23 | 105.23 | 106.32 | 103.61 | 1.14M |
June 02, 2025 | 102.86 | 105.25 | 105.25 | 105.39 | 101.94 | 1.08M |
May 30, 2025 | 103 | 102.83 | 102.83 | 103.36 | 101.92 | 1.37M |
May 29, 2025 | 103.51 | 103.03 | 103.03 | 104.24 | 101.99 | 1.18M |