116.36
+0.59(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 116.23 | 116.36 | 116.36 | 116.4 | 116.04 | 1,562 |
| August 15, 2025 | 117.1 | 115.77 | 115.77 | 117.1 | 115.77 | 1,096 |
| August 14, 2025 | 118 | 116.08 | 116.08 | 118.05 | 116.05 | 10,192 |
| August 13, 2025 | 116.1 | 117.19 | 117.19 | 117.19 | 116.1 | 5,189 |
| August 12, 2025 | 112.84 | 114.81 | 114.81 | 114.81 | 112.56 | 20,465 |
| August 11, 2025 | 112.97 | 112.45 | 112.45 | 113.11 | 112.45 | 5,539 |
| August 08, 2025 | 112.78 | 112.55 | 112.55 | 113.12 | 112.55 | 13,611 |
| August 07, 2025 | 112.34 | 111.93 | 111.93 | 113.94 | 111.93 | 4,124 |
| August 06, 2025 | 113.21 | 112.7 | 112.7 | 113.21 | 112.19 | 1,301 |
| August 05, 2025 | 112.38 | 112 | 112 | 112.93 | 111.96 | 4,885 |
| August 04, 2025 | 111.09 | 111.3 | 111.3 | 111.39 | 110.26 | 6,923 |
| August 01, 2025 | 111.66 | 109.25 | 109.25 | 111.66 | 108.62 | 78,889 |
| July 31, 2025 | 112.75 | 112.8 | 112.8 | 113.24 | 112.41 | 2,538 |
| July 30, 2025 | 114.14 | 114.32 | 114.32 | 114.37 | 114.14 | 1,306 |
| July 29, 2025 | 114.94 | 113.73 | 113.73 | 114.94 | 113.73 | 2,442 |
| July 28, 2025 | 114.15 | 114.35 | 114.35 | 115.49 | 114.15 | 3,608 |
| July 25, 2025 | 113.95 | 113.99 | 113.99 | 113.99 | 113.95 | 392 |
| July 24, 2025 | 115.34 | 114.77 | 114.77 | 115.48 | 114.77 | 7,394 |
| July 23, 2025 | 115.29 | 115.15 | 115.15 | 115.29 | 115.08 | 1,815 |
| July 22, 2025 | 113.24 | 113.74 | 113.74 | 113.74 | 113.09 | 1,574 |
| July 21, 2025 | 114.35 | 114.59 | 114.59 | 114.59 | 114.12 | 5,523 |
| July 18, 2025 | 114.48 | 113.93 | 113.93 | 115 | 113.93 | 1,644 |
| July 17, 2025 | 112.63 | 114.11 | 114.11 | 114.11 | 112.45 | 1,706 |
| July 16, 2025 | 112.72 | 111.73 | 111.73 | 112.79 | 111.47 | 4,639 |
| July 15, 2025 | 114.16 | 113.14 | 113.14 | 114.36 | 112.89 | 4,450 |
| July 14, 2025 | 112.37 | 113.54 | 113.54 | 113.69 | 112.31 | 4,708 |
| July 11, 2025 | 114.16 | 113.61 | 113.61 | 114.16 | 113.61 | 2,000 |
| July 10, 2025 | 114.03 | 114.82 | 114.82 | 114.95 | 114.03 | 2,895 |
| July 09, 2025 | 112.91 | 113.27 | 113.27 | 113.84 | 112.87 | 4,334 |
| July 08, 2025 | 112.61 | 112.99 | 112.99 | 113.12 | 112.61 | 1,848 |
| July 07, 2025 | 111.67 | 112.85 | 112.85 | 113.56 | 111.67 | 14,037 |
| July 04, 2025 | 113.4 | 112.76 | 112.76 | 113.8 | 112.66 | 2,154 |
| July 03, 2025 | 113.53 | 113.73 | 113.73 | 114.58 | 113.35 | 17,631 |
| July 02, 2025 | 112.42 | 112.35 | 112.35 | 112.89 | 111.44 | 8,399 |
| July 01, 2025 | 108.67 | 111.09 | 111.09 | 111.16 | 108.67 | 3,659 |
| June 30, 2025 | 110.66 | 110.27 | 110.27 | 110.66 | 110.27 | 909 |
| June 27, 2025 | 110.01 | 110.47 | 110.47 | 110.92 | 110.01 | 2,935 |
| June 26, 2025 | 108.39 | 109.17 | 109.17 | 109.4 | 108.39 | 4,007 |
| June 25, 2025 | 109.5 | 108.6 | 108.6 | 109.5 | 108.56 | 728 |
| June 24, 2025 | 109.65 | 109.54 | 109.54 | 109.65 | 108.58 | 6,979 |
| June 23, 2025 | 106.65 | 106.99 | 106.99 | 107.25 | 106.12 | 3,239 |
| June 20, 2025 | 106.68 | 106.93 | 106.93 | 108.5 | 106.57 | 4,129 |
| June 19, 2025 | 106.68 | 105.59 | 105.59 | 106.68 | 105.52 | 2,340 |
| June 18, 2025 | 106.69 | 107.71 | 107.71 | 107.71 | 106.58 | 1,001 |
| June 17, 2025 | 106.82 | 107.18 | 107.18 | 107.35 | 106.59 | 20,122 |
| June 16, 2025 | 107.29 | 107.7 | 107.7 | 108.15 | 107.29 | 2,314 |
| June 13, 2025 | 106.57 | 107.24 | 107.24 | 107.24 | 106.57 | 827 |
| June 12, 2025 | 108.27 | 108.14 | 108.14 | 108.56 | 107.84 | 4,809 |
| June 11, 2025 | 109.17 | 109.79 | 109.79 | 110.02 | 109.17 | 3,351 |
| June 10, 2025 | 108.74 | 109.37 | 109.37 | 109.48 | 108.45 | 3,636 |
| June 09, 2025 | 108.48 | 108.42 | 108.42 | 108.94 | 108.41 | 14,308 |
| June 06, 2025 | 106.83 | 107.68 | 107.68 | 108.01 | 106.68 | 3,446 |
| June 05, 2025 | 106.19 | 106.7 | 106.7 | 106.76 | 105.9 | 5,155 |
| June 04, 2025 | 106.74 | 106.28 | 106.28 | 107.04 | 106.22 | 3,045 |
| June 03, 2025 | 104.13 | 106.15 | 106.15 | 106.15 | 104.13 | 3,451 |
| June 02, 2025 | 103.78 | 104.4 | 104.4 | 104.4 | 103.48 | 3,320 |
| May 30, 2025 | 104.7 | 104.83 | 104.83 | 104.83 | 104.14 | 381 |
| May 29, 2025 | 107.39 | 104.95 | 104.95 | 107.39 | 104.7 | 3,265 |
| May 28, 2025 | 105.47 | 104.94 | 104.94 | 105.89 | 104.94 | 2,080 |
| May 27, 2025 | 104.55 | 105.21 | 105.21 | 105.21 | 104.25 | 2,429 |