99.08
-0.54(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 95.11 | 99.62 | 99.62 | 99.9 | 94.83 | 372,210 |
| September 10, 2025 | 98.23 | 95.18 | 95.18 | 98.97 | 94.64 | 434,286 |
| September 09, 2025 | 101.02 | 98.34 | 98.34 | 102.44 | 96.99 | 484,954 |
| September 08, 2025 | 93 | 100.74 | 100.74 | 101.48 | 93 | 718,179 |
| September 05, 2025 | 93.8 | 92.64 | 92.64 | 94 | 89.48 | 383,185 |
| September 04, 2025 | 88.06 | 93.92 | 93.92 | 94.89 | 87.46 | 496,011 |
| September 03, 2025 | 88.23 | 88.06 | 88.06 | 90.18 | 87.7 | 308,600 |
| September 02, 2025 | 89.74 | 88.8 | 88.8 | 90.89 | 87.75 | 347,300 |
| August 29, 2025 | 90 | 92.22 | 92.22 | 92.38 | 88.69 | 446,437 |
| August 28, 2025 | 89.01 | 90.26 | 90.26 | 92.72 | 88.77 | 399,206 |
| August 27, 2025 | 88.27 | 88.94 | 88.94 | 90.08 | 88 | 262,378 |
| August 26, 2025 | 87.91 | 88.64 | 88.64 | 88.88 | 86.13 | 394,800 |
| August 25, 2025 | 91.06 | 87.99 | 87.99 | 94.27 | 87.76 | 559,800 |
| August 22, 2025 | 88.56 | 91.01 | 91.01 | 93.19 | 87 | 603,700 |
| August 21, 2025 | 86.89 | 88.09 | 88.09 | 91.72 | 86.41 | 667,609 |
| August 20, 2025 | 86.64 | 86.76 | 86.76 | 87.45 | 83.77 | 410,929 |
| August 19, 2025 | 88.1 | 86.8 | 86.8 | 90.69 | 85.7 | 493,717 |
| August 18, 2025 | 89.59 | 88.05 | 88.05 | 90.66 | 87.54 | 505,608 |
| August 15, 2025 | 89.68 | 90.43 | 90.43 | 92.99 | 87.66 | 522,762 |
| August 14, 2025 | 90 | 89.56 | 89.56 | 91.74 | 87.48 | 638,800 |
| August 13, 2025 | 90.99 | 92.52 | 92.52 | 94.93 | 90.25 | 870,200 |
| August 12, 2025 | 88.5 | 90.04 | 90.04 | 90.88 | 85.81 | 844,309 |
| August 11, 2025 | 86.62 | 88.39 | 88.39 | 89.2 | 84.48 | 924,500 |
| August 08, 2025 | 91.66 | 88.26 | 88.26 | 92.78 | 86.55 | 1.44M |
| August 07, 2025 | 119.44 | 90.23 | 90.23 | 119.5 | 88.69 | 3.62M |
| August 06, 2025 | 126.91 | 122.55 | 122.55 | 128.26 | 120.91 | 1M |
| August 05, 2025 | 122.13 | 125.54 | 125.54 | 129.53 | 122.13 | 554,701 |
| August 04, 2025 | 119.35 | 119.99 | 119.99 | 123.45 | 118.15 | 347,556 |
| August 01, 2025 | 115.2 | 116.72 | 116.72 | 119.96 | 114.61 | 427,817 |
| July 31, 2025 | 114.37 | 121.03 | 121.03 | 123.72 | 114.09 | 406,427 |
| July 30, 2025 | 114.26 | 113.06 | 113.06 | 115.75 | 110.78 | 269,198 |
| July 29, 2025 | 119.48 | 113.56 | 113.56 | 120.13 | 111.52 | 491,160 |
| July 28, 2025 | 124.01 | 118.74 | 118.74 | 124.01 | 117.27 | 473,247 |
| July 25, 2025 | 123.41 | 123.6 | 123.6 | 125.75 | 122 | 209,689 |
| July 24, 2025 | 125.37 | 123.64 | 123.64 | 125.37 | 121.87 | 175,400 |
| July 23, 2025 | 127.14 | 126.81 | 126.81 | 128.31 | 124.3 | 177,303 |
| July 22, 2025 | 120.75 | 126.1 | 126.1 | 126.51 | 119.66 | 301,220 |
| July 21, 2025 | 131.49 | 121.54 | 121.54 | 131.99 | 120.86 | 466,141 |
| July 18, 2025 | 129.1 | 131.32 | 131.32 | 134 | 128.81 | 515,900 |
| July 17, 2025 | 122.1 | 126.97 | 126.97 | 127.87 | 122.1 | 376,079 |
| July 16, 2025 | 121.39 | 121.36 | 121.36 | 122.95 | 117 | 505,250 |
| July 15, 2025 | 124.43 | 120.42 | 120.42 | 126.84 | 118.49 | 371,156 |
| July 14, 2025 | 116.82 | 124.32 | 124.32 | 125.11 | 116.78 | 523,332 |
| July 11, 2025 | 121.22 | 115.76 | 115.76 | 121.85 | 115.22 | 316,026 |
| July 10, 2025 | 122.75 | 121.65 | 121.65 | 122.75 | 119.42 | 218,461 |
| July 09, 2025 | 124.99 | 123.62 | 123.62 | 125.31 | 121.13 | 258,625 |
| July 08, 2025 | 121.31 | 123.75 | 123.75 | 124.38 | 119.01 | 468,315 |
| July 07, 2025 | 124.4 | 119.72 | 119.72 | 125.28 | 119.06 | 417,773 |
| July 03, 2025 | 123.78 | 124.71 | 124.71 | 128.5 | 122.57 | 246,000 |
| July 02, 2025 | 124.98 | 123.71 | 123.71 | 127.46 | 122.24 | 331,500 |
| July 01, 2025 | 126.75 | 125.28 | 125.28 | 129.3 | 123.5 | 230,923 |
| June 30, 2025 | 128.81 | 127.97 | 127.97 | 130.32 | 125.09 | 376,133 |
| June 27, 2025 | 128 | 128.25 | 128.25 | 128.82 | 124 | 681,454 |
| June 26, 2025 | 123.87 | 127.8 | 127.8 | 129.5 | 121.51 | 526,036 |
| June 25, 2025 | 135 | 122.33 | 122.33 | 136 | 121.41 | 761,446 |
| June 24, 2025 | 133.38 | 134.04 | 134.04 | 138.31 | 129.75 | 519,252 |
| June 23, 2025 | 135.6 | 131.22 | 131.22 | 138.13 | 129.76 | 443,800 |
| June 20, 2025 | 137.7 | 138.48 | 138.48 | 141 | 135.76 | 354,600 |
| June 18, 2025 | 135.59 | 135.49 | 135.49 | 136.16 | 131.71 | 323,790 |
| June 17, 2025 | 142.33 | 135.11 | 135.11 | 143.04 | 133 | 489,300 |