105.71
-3.13(-2.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 109.25 | 105.71 | 105.71 | 109.37 | 104.75 | 1.18M |
| September 04, 2025 | 107.97 | 108.84 | 108.84 | 108.98 | 107.25 | 1.39M |
| September 03, 2025 | 106.93 | 107.43 | 107.43 | 107.73 | 106.38 | 1.43M |
| September 02, 2025 | 108.73 | 107.41 | 107.41 | 108.78 | 106.2 | 2.02M |
| August 29, 2025 | 109.12 | 109.66 | 109.66 | 110.11 | 109.05 | 1.45M |
| August 28, 2025 | 109.63 | 108.74 | 108.74 | 109.63 | 108.21 | 936,226 |
| August 27, 2025 | 108.88 | 109.47 | 109.47 | 109.92 | 108.88 | 1.28M |
| August 26, 2025 | 108.66 | 109.38 | 109.38 | 109.49 | 108.56 | 2.74M |
| August 25, 2025 | 109.63 | 109.11 | 109.11 | 110.26 | 108.9 | 1.21M |
| August 22, 2025 | 108.01 | 109.89 | 109.89 | 110.99 | 107.9 | 1.96M |
| August 21, 2025 | 106.77 | 107.17 | 107.17 | 107.42 | 106.39 | 1.15M |
| August 20, 2025 | 106.42 | 107.13 | 107.13 | 107.56 | 106.35 | 1.54M |
| August 19, 2025 | 105.21 | 106.25 | 106.25 | 107.02 | 105.21 | 1.25M |
| August 18, 2025 | 105.6 | 106.62 | 105.27 | 106.72 | 105.28 | 1.45M |
| August 15, 2025 | 107.44 | 105.92 | 105.92 | 107.44 | 105.89 | 1.19M |
| August 14, 2025 | 106.91 | 106.82 | 106.82 | 107.03 | 105.71 | 1.16M |
| August 13, 2025 | 105.74 | 107.18 | 107.18 | 107.38 | 105.43 | 1.8M |
| August 12, 2025 | 104.2 | 105.22 | 105.22 | 105.63 | 103.92 | 1.47M |
| August 11, 2025 | 103.58 | 103.26 | 103.26 | 104.5 | 103.02 | 2M |
| August 08, 2025 | 101.34 | 103.3 | 103.3 | 103.69 | 101.24 | 2M |
| August 07, 2025 | 104.47 | 100.68 | 100.68 | 105.1 | 100.54 | 2.41M |
| August 06, 2025 | 103.67 | 104.08 | 104.08 | 104.74 | 103.36 | 1.66M |
| August 05, 2025 | 102.13 | 103.18 | 103.18 | 103.52 | 102.06 | 1.88M |
| August 04, 2025 | 101 | 101.73 | 101.73 | 101.99 | 100.91 | 1.67M |
| August 01, 2025 | 102.1 | 100.67 | 100.67 | 102.43 | 99.34 | 1.97M |
| July 31, 2025 | 102.56 | 103.58 | 103.58 | 105.86 | 102.23 | 3.5M |
| July 30, 2025 | 102.91 | 101.83 | 101.83 | 103.42 | 100.62 | 2.15M |
| July 29, 2025 | 104.84 | 103.44 | 103.44 | 105.49 | 103.24 | 1.4M |
| July 28, 2025 | 105 | 103.75 | 103.75 | 105 | 103.4 | 1.65M |
| July 25, 2025 | 104.51 | 105.21 | 105.21 | 105.31 | 104.01 | 1.12M |
| July 24, 2025 | 105.36 | 104.31 | 104.31 | 105.51 | 104.21 | 1.29M |
| July 23, 2025 | 105.13 | 105.35 | 105.35 | 105.66 | 104.37 | 1.5M |
| July 22, 2025 | 102.5 | 104.22 | 104.22 | 104.36 | 102.12 | 1.56M |
| July 21, 2025 | 103.64 | 102.11 | 102.11 | 103.92 | 102.05 | 1.54M |
| July 18, 2025 | 103.18 | 103.27 | 103.27 | 103.4 | 102.62 | 1.32M |
| July 17, 2025 | 101.74 | 103.13 | 103.13 | 103.25 | 101.5 | 1.3M |
| July 16, 2025 | 102.67 | 102.2 | 102.2 | 103.39 | 100.52 | 1.7M |
| July 15, 2025 | 105 | 102.98 | 102.98 | 105.61 | 102.94 | 1.58M |
| July 14, 2025 | 104.94 | 105.51 | 105.51 | 105.76 | 104.39 | 1.41M |
| July 11, 2025 | 106 | 105.94 | 105.94 | 106.44 | 104.88 | 1.43M |
| July 10, 2025 | 107 | 107.15 | 107.15 | 108.08 | 106.28 | 1.26M |
| July 09, 2025 | 107.98 | 106.6 | 106.6 | 108.44 | 106.19 | 1.35M |
| July 08, 2025 | 106.96 | 107.58 | 107.58 | 108.54 | 106.43 | 1.47M |
| July 07, 2025 | 108.53 | 106.45 | 106.45 | 109.64 | 106.28 | 1.4M |
| July 03, 2025 | 108.69 | 109.08 | 109.08 | 109.99 | 108.58 | 732,327 |
| July 02, 2025 | 109.36 | 108.66 | 108.66 | 109.66 | 107.37 | 1.55M |
| July 01, 2025 | 107.26 | 109 | 109 | 109.68 | 107 | 1.46M |
| June 30, 2025 | 106.84 | 107.44 | 107.44 | 107.64 | 106.76 | 1.66M |
| June 27, 2025 | 107.16 | 107.13 | 107.13 | 107.88 | 106.27 | 2.15M |
| June 26, 2025 | 106.13 | 106.74 | 106.74 | 107.03 | 105.77 | 1.49M |
| June 25, 2025 | 106.26 | 105.52 | 105.52 | 106.4 | 105.22 | 1.33M |
| June 24, 2025 | 106.23 | 106.3 | 106.3 | 107.59 | 106.18 | 1.77M |
| June 23, 2025 | 104 | 105.6 | 105.6 | 105.83 | 103.09 | 1.67M |
| June 20, 2025 | 104.56 | 104.33 | 104.33 | 105.68 | 104.04 | 2.64M |
| June 18, 2025 | 103.49 | 104.11 | 104.11 | 105.11 | 103.36 | 1.39M |
| June 17, 2025 | 104.06 | 103.39 | 103.39 | 104.92 | 103.02 | 1.9M |
| June 16, 2025 | 104.03 | 104.94 | 104.94 | 105.08 | 103.4 | 1.56M |
| June 13, 2025 | 103.53 | 102.97 | 102.97 | 104.28 | 102.68 | 1.36M |
| June 12, 2025 | 104.41 | 104.9 | 104.9 | 105.07 | 103.01 | 1.43M |
| June 11, 2025 | 106.27 | 104.61 | 104.61 | 106.81 | 104.52 | 2.25M |