105.44
+0.46(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 106.64 | 104.98 | 104.98 | 106.74 | 104.8 | 1.02M |
| August 14, 2025 | 107.97 | 106.63 | 106.63 | 108.14 | 105.82 | 1.16M |
| August 13, 2025 | 106.91 | 109.01 | 109.01 | 109.14 | 106.49 | 1.8M |
| August 12, 2025 | 103.79 | 106.13 | 106.13 | 106.23 | 103.3 | 2.07M |
| August 11, 2025 | 102.86 | 102.88 | 102.88 | 103.46 | 102.54 | 1.01M |
| August 08, 2025 | 102.46 | 102.72 | 102.72 | 104.17 | 102.33 | 1.15M |
| August 07, 2025 | 103.7 | 102.06 | 102.06 | 104.06 | 101.62 | 1.1M |
| August 06, 2025 | 104.4 | 102.55 | 102.55 | 104.45 | 102.51 | 1.51M |
| August 05, 2025 | 102.98 | 104.23 | 104.23 | 104.46 | 101.99 | 2.14M |
| August 04, 2025 | 101.34 | 102.21 | 102.21 | 102.62 | 100.88 | 1.46M |
| August 01, 2025 | 100.53 | 100.62 | 100.62 | 101.57 | 99.68 | 1.75M |
| July 31, 2025 | 100.98 | 102.2 | 102.2 | 103.08 | 100.8 | 2.86M |
| July 30, 2025 | 102.66 | 101.3 | 101.3 | 102.76 | 100.45 | 1.98M |
| July 29, 2025 | 103.07 | 102.35 | 102.35 | 103.23 | 101.61 | 1.78M |
| July 28, 2025 | 103.05 | 103.34 | 103.34 | 103.49 | 102.18 | 1.45M |
| July 25, 2025 | 103.26 | 103.08 | 103.08 | 103.64 | 102.55 | 1.76M |
| July 24, 2025 | 103.17 | 102.85 | 102.85 | 103.45 | 102.23 | 2.83M |
| July 23, 2025 | 104.92 | 103.63 | 103.63 | 105.94 | 102.35 | 3.3M |
| July 22, 2025 | 100.61 | 104.87 | 104.87 | 105.45 | 97.41 | 5.42M |
| July 21, 2025 | 106.63 | 104.86 | 104.86 | 106.63 | 104.86 | 2.52M |
| July 18, 2025 | 106.83 | 106.07 | 106.07 | 106.83 | 105.3 | 1.95M |
| July 17, 2025 | 104.84 | 106.7 | 106.45 | 106.96 | 104.32 | 1.44M |
| July 16, 2025 | 105.09 | 104.87 | 104.62 | 105.25 | 103.03 | 1.74M |
| July 15, 2025 | 107.3 | 104.77 | 104.52 | 107.36 | 104.71 | 1.16M |
| July 14, 2025 | 106.58 | 106.74 | 106.49 | 106.95 | 105.86 | 653,900 |
| July 11, 2025 | 106.82 | 107.08 | 106.83 | 107.55 | 106.46 | 1.43M |
| July 10, 2025 | 106.94 | 107.68 | 107.68 | 108.59 | 106.72 | 1.69M |
| July 09, 2025 | 106.47 | 106.9 | 106.9 | 107 | 105.24 | 2.48M |
| July 08, 2025 | 105.22 | 105.78 | 105.78 | 106.12 | 105.08 | 1.39M |
| July 07, 2025 | 106.23 | 105 | 105 | 106.91 | 104.63 | 1.74M |
| July 03, 2025 | 106.27 | 106.87 | 106.87 | 107.14 | 106.24 | 1.01M |
| July 02, 2025 | 104.76 | 105.86 | 105.86 | 106.45 | 104.19 | 1.47M |
| July 01, 2025 | 102.04 | 105.05 | 105.05 | 105.77 | 102 | 1.76M |
| June 30, 2025 | 103.43 | 102.66 | 102.66 | 103.8 | 101.83 | 1.69M |
| June 27, 2025 | 103.2 | 103.58 | 103.58 | 104.08 | 102.89 | 1.83M |
| June 26, 2025 | 101.51 | 102.64 | 102.64 | 102.83 | 101.51 | 1.27M |
| June 25, 2025 | 101.68 | 101.06 | 101.06 | 101.72 | 100.39 | 1.04M |
| June 24, 2025 | 100 | 101.23 | 101.23 | 101.38 | 99.87 | 1.08M |
| June 23, 2025 | 96.93 | 99.56 | 99.56 | 99.68 | 96.36 | 1.4M |
| June 20, 2025 | 97.72 | 97.27 | 97.27 | 98.27 | 96.6 | 2.42M |
| June 18, 2025 | 96.13 | 96.94 | 96.94 | 98.01 | 96.06 | 1.28M |
| June 17, 2025 | 96.89 | 96.23 | 96.23 | 97.7 | 95.83 | 1.4M |
| June 16, 2025 | 97.8 | 97.76 | 97.76 | 98.39 | 97.25 | 714,600 |
| June 13, 2025 | 97.51 | 96.62 | 96.62 | 98.04 | 96.33 | 761,210 |
| June 12, 2025 | 98.34 | 98.91 | 98.91 | 99.36 | 98.12 | 781,800 |
| June 11, 2025 | 100.15 | 99.21 | 99.21 | 100.48 | 99.13 | 755,900 |
| June 10, 2025 | 100 | 99.96 | 99.96 | 100.14 | 99.31 | 991,300 |
| June 09, 2025 | 99.94 | 99.67 | 99.67 | 100.47 | 99.18 | 1.02M |
| June 06, 2025 | 100.91 | 99.55 | 99.55 | 100.96 | 98.8 | 1.25M |
| June 05, 2025 | 99.86 | 99.71 | 99.71 | 100.24 | 99.09 | 996,912 |
| June 04, 2025 | 99.9 | 99.83 | 99.83 | 100.41 | 99.72 | 1.03M |
| June 03, 2025 | 98.46 | 99.64 | 99.64 | 99.77 | 98.41 | 846,100 |
| June 02, 2025 | 98.74 | 98.51 | 98.51 | 98.82 | 97.32 | 928,700 |
| May 30, 2025 | 99.01 | 99.18 | 99.18 | 99.45 | 98.12 | 2.53M |
| May 29, 2025 | 99.51 | 99.58 | 99.58 | 99.84 | 98.57 | 805,200 |
| May 28, 2025 | 99.7 | 98.81 | 98.81 | 99.99 | 98.74 | 737,729 |
| May 27, 2025 | 98.39 | 99.73 | 99.73 | 99.77 | 97.68 | 1.23M |
| May 23, 2025 | 95.86 | 96.79 | 96.79 | 97.17 | 95.55 | 1.25M |
| May 22, 2025 | 97.3 | 97.65 | 97.65 | 98.13 | 96.72 | 1.11M |
| May 21, 2025 | 98.58 | 97.33 | 97.33 | 99.31 | 97.16 | 1.28M |