111.44
+1.4656(+1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 109.48 | 109.97 | 109.97 | 110 | 108.45 | 153,729 |
September 04, 2025 | 108.84 | 109.58 | 109.58 | 109.76 | 107.72 | 176,800 |
September 03, 2025 | 108.14 | 108.33 | 108.33 | 108.56 | 107.21 | 176,303 |
September 02, 2025 | 106.87 | 107.95 | 107.95 | 108.02 | 106.87 | 150,044 |
August 29, 2025 | 108.48 | 107.26 | 107.26 | 108.48 | 106.9 | 146,500 |
August 28, 2025 | 109.87 | 108.06 | 108.06 | 109.87 | 107.44 | 221,900 |
August 27, 2025 | 108.48 | 109.6 | 109.6 | 110.2 | 108.15 | 136,900 |
August 26, 2025 | 108.39 | 108.83 | 108.83 | 108.99 | 105.46 | 178,243 |
August 25, 2025 | 110.31 | 108.68 | 108.68 | 110.31 | 108.55 | 141,726 |
August 22, 2025 | 108.03 | 110.74 | 110.74 | 111.35 | 107.05 | 235,216 |
August 21, 2025 | 108.12 | 107.54 | 107.54 | 110.89 | 106.62 | 215,300 |
August 20, 2025 | 109.87 | 108.78 | 108.78 | 109.88 | 108.29 | 166,400 |
August 19, 2025 | 111.95 | 109.48 | 109.48 | 114.01 | 109.42 | 204,500 |
August 18, 2025 | 109.09 | 112.25 | 112.25 | 112.38 | 108.85 | 193,500 |
August 15, 2025 | 112.04 | 108.95 | 108.96 | 112.04 | 108 | 202,474 |
August 14, 2025 | 112.43 | 112.37 | 111.74 | 113.9 | 111.65 | 191,643 |
August 13, 2025 | 111.84 | 113.36 | 112.72 | 113.92 | 110.3 | 146,300 |
August 12, 2025 | 110.73 | 111.45 | 110.83 | 111.56 | 110.09 | 143,300 |
August 11, 2025 | 111.68 | 110.2 | 110.2 | 112.56 | 109.9 | 118,400 |
August 08, 2025 | 111.73 | 111.88 | 111.88 | 112.91 | 111.45 | 134,929 |
August 07, 2025 | 110.95 | 111.29 | 111.29 | 111.99 | 110.54 | 139,602 |
August 06, 2025 | 108.8 | 110.75 | 110.75 | 111.22 | 108.13 | 134,700 |
August 05, 2025 | 110.44 | 109.04 | 109.04 | 110.8 | 109.01 | 256,200 |
August 04, 2025 | 108.9 | 110.88 | 110.88 | 111.12 | 108.72 | 223,627 |
August 01, 2025 | 107.07 | 109.2 | 109.2 | 110.21 | 106.76 | 224,300 |
July 31, 2025 | 106.36 | 107.5 | 107.5 | 108.49 | 106.26 | 209,928 |
July 30, 2025 | 107.47 | 107.14 | 107.14 | 109.09 | 106.33 | 217,130 |
July 29, 2025 | 108.63 | 107.17 | 107.17 | 108.81 | 106.72 | 222,643 |
July 28, 2025 | 106.99 | 108.25 | 108.25 | 108.58 | 106.29 | 184,243 |
July 25, 2025 | 104.81 | 107.19 | 107.19 | 107.3 | 104.65 | 163,200 |
July 24, 2025 | 105.96 | 104.63 | 104.63 | 105.96 | 104.11 | 186,000 |
July 23, 2025 | 106.82 | 106.25 | 106.25 | 107.12 | 105.65 | 193,738 |
July 22, 2025 | 108.81 | 106.5 | 106.5 | 109.69 | 106.43 | 195,900 |
July 21, 2025 | 109.67 | 108.45 | 108.45 | 110.36 | 107.46 | 184,800 |
July 18, 2025 | 111.86 | 109.67 | 109.67 | 111.86 | 108.98 | 197,600 |
July 17, 2025 | 108.28 | 111.35 | 111.35 | 111.41 | 107.27 | 284,800 |
July 16, 2025 | 107.57 | 108.36 | 108.36 | 108.45 | 106.64 | 232,900 |
July 15, 2025 | 106.76 | 107.57 | 107.57 | 107.6 | 103.84 | 409,400 |
July 14, 2025 | 107.03 | 106.54 | 106.54 | 109.46 | 105.75 | 294,200 |
July 11, 2025 | 113.4 | 108.17 | 108.17 | 113.59 | 106.16 | 560,987 |
July 10, 2025 | 101.95 | 102.7 | 102.7 | 103.06 | 101.36 | 274,691 |
July 09, 2025 | 104.33 | 102.01 | 102.01 | 104.33 | 101.54 | 188,700 |
July 08, 2025 | 105.42 | 104.24 | 104.24 | 105.54 | 102 | 219,402 |
July 07, 2025 | 106.31 | 105.42 | 105.42 | 106.31 | 104.06 | 171,300 |
July 03, 2025 | 106.4 | 106.61 | 106.61 | 107.48 | 105.45 | 91,600 |
July 02, 2025 | 105.37 | 106.55 | 106.55 | 106.69 | 104.23 | 252,000 |
July 01, 2025 | 104.45 | 105.79 | 105.79 | 106.65 | 104.32 | 196,312 |
June 30, 2025 | 106.9 | 105.04 | 105.04 | 107.03 | 102.68 | 306,809 |
June 27, 2025 | 106.06 | 106.35 | 106.35 | 107.47 | 105.65 | 514,800 |
June 26, 2025 | 105.48 | 106.25 | 106.25 | 106.63 | 104.25 | 275,800 |
June 25, 2025 | 104 | 105.41 | 105.41 | 105.69 | 103.4 | 282,254 |
June 24, 2025 | 102.39 | 104.27 | 104.27 | 104.65 | 101.4 | 340,500 |
June 23, 2025 | 101.57 | 102.19 | 102.19 | 103.6 | 100.78 | 198,800 |
June 20, 2025 | 103.48 | 101.49 | 101.49 | 104.65 | 99.98 | 637,100 |
June 18, 2025 | 103.51 | 101.76 | 101.76 | 103.61 | 101.6 | 179,000 |
June 17, 2025 | 105.57 | 103.76 | 103.76 | 106.32 | 103.66 | 169,141 |
June 16, 2025 | 106.34 | 106.21 | 106.21 | 107 | 105.78 | 129,867 |
June 13, 2025 | 106.9 | 105.45 | 105.45 | 107.35 | 105.19 | 202,000 |
June 12, 2025 | 107.52 | 107.47 | 107.47 | 107.78 | 106.57 | 112,741 |
June 11, 2025 | 108.35 | 107.74 | 107.74 | 108.35 | 106.97 | 139,300 |