99.77
-2.35(-2.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 104.73 | 102.12 | 102.12 | 104.73 | 101.41 | 533,600 |
September 04, 2025 | 101.47 | 104.57 | 104.57 | 104.57 | 101.47 | 562,200 |
September 03, 2025 | 103.56 | 101.69 | 101.69 | 105.71 | 101.45 | 621,938 |
September 02, 2025 | 103.15 | 104.21 | 104.21 | 106.52 | 103.01 | 755,311 |
August 29, 2025 | 104.07 | 103.15 | 103.15 | 104.62 | 101.76 | 402,659 |
August 28, 2025 | 102.61 | 104.23 | 104.23 | 104.93 | 101.71 | 443,847 |
August 27, 2025 | 101.21 | 102.3 | 102.3 | 102.91 | 101.21 | 392,761 |
August 26, 2025 | 99.75 | 101.2 | 101.2 | 101.53 | 99.15 | 643,664 |
August 25, 2025 | 102.14 | 99.2 | 99.2 | 102.75 | 98.63 | 625,542 |
August 22, 2025 | 102 | 103.27 | 103.27 | 104.87 | 101.51 | 711,800 |
August 21, 2025 | 98.7 | 101.68 | 101.68 | 101.74 | 97.33 | 682,977 |
August 20, 2025 | 97.82 | 98.7 | 98.7 | 98.91 | 97.21 | 462,200 |
August 19, 2025 | 97.44 | 97.19 | 97.19 | 97.87 | 93.64 | 349,700 |
August 18, 2025 | 97.61 | 98.09 | 98.09 | 98.24 | 96.72 | 404,844 |
August 15, 2025 | 96.65 | 97.61 | 97.61 | 97.8 | 95.8 | 522,300 |
August 14, 2025 | 96.86 | 96.48 | 96.48 | 97.55 | 95.3 | 583,800 |
August 13, 2025 | 96 | 97.86 | 97.86 | 99.04 | 95.76 | 733,613 |
August 12, 2025 | 94.19 | 96.46 | 96.46 | 96.65 | 93.55 | 538,703 |
August 11, 2025 | 90.27 | 94.31 | 94.31 | 94.39 | 89.21 | 626,100 |
August 08, 2025 | 92.24 | 91.98 | 91.98 | 93.71 | 90.48 | 819,643 |
August 07, 2025 | 89.51 | 92.48 | 92.48 | 92.48 | 88 | 546,661 |
August 06, 2025 | 87.99 | 90.01 | 90.01 | 90.99 | 87.99 | 639,226 |
August 05, 2025 | 87.19 | 88.57 | 88.57 | 90.09 | 85.73 | 674,604 |
August 04, 2025 | 88.47 | 90.24 | 90.24 | 90.4 | 87.16 | 624,938 |
August 01, 2025 | 85.14 | 88.3 | 88.3 | 88.42 | 84.39 | 667,000 |
July 31, 2025 | 83.98 | 85.23 | 85.23 | 86.67 | 83.98 | 473,000 |
July 30, 2025 | 87.03 | 84.66 | 84.66 | 87.09 | 84.14 | 517,800 |
July 29, 2025 | 85.93 | 85.63 | 85.63 | 85.93 | 84.72 | 418,877 |
July 28, 2025 | 86.88 | 85.68 | 85.68 | 86.88 | 84.22 | 653,800 |
July 25, 2025 | 87.23 | 86.45 | 86.45 | 87.34 | 85.81 | 402,778 |
July 24, 2025 | 88.1 | 87.27 | 87.27 | 88.36 | 86.75 | 388,632 |
July 23, 2025 | 87.82 | 87.81 | 87.81 | 89.25 | 86.86 | 532,600 |
July 22, 2025 | 87.94 | 87.82 | 87.82 | 89.67 | 87.1 | 551,600 |
July 21, 2025 | 89.2 | 88.63 | 88.63 | 90.11 | 87.86 | 668,067 |
July 18, 2025 | 91.11 | 89.2 | 89.2 | 91.39 | 88.6 | 624,471 |
July 17, 2025 | 91.58 | 90.68 | 90.68 | 92.08 | 90.31 | 664,319 |
July 16, 2025 | 89.75 | 91.44 | 91.44 | 92.14 | 88.92 | 727,420 |
July 15, 2025 | 89.96 | 89.36 | 89.36 | 90.14 | 87.68 | 852,330 |
July 14, 2025 | 86.67 | 89.15 | 89.15 | 89.49 | 86.67 | 736,645 |
July 11, 2025 | 89.59 | 86.7 | 86.7 | 90.36 | 86.25 | 1.11M |
July 10, 2025 | 91.8 | 89.04 | 89.04 | 94.8 | 87.39 | 2.54M |
July 09, 2025 | 76.75 | 89 | 89 | 89.05 | 75.01 | 4.8M |
July 08, 2025 | 66.15 | 65.14 | 65.14 | 67.17 | 64.65 | 553,711 |
July 07, 2025 | 66.76 | 66.39 | 66.39 | 66.83 | 65.69 | 821,801 |
July 03, 2025 | 67.05 | 65.77 | 65.77 | 67.44 | 65.61 | 628,374 |
July 02, 2025 | 64.81 | 66.92 | 66.92 | 67.75 | 64.81 | 965,520 |
July 01, 2025 | 63.06 | 65.44 | 65.44 | 66.21 | 62.84 | 958,510 |
June 30, 2025 | 62.83 | 63.19 | 63.19 | 64 | 62.29 | 785,300 |
June 27, 2025 | 61.74 | 62.73 | 62.73 | 62.92 | 61 | 858,093 |
June 26, 2025 | 62.31 | 61.45 | 61.45 | 62.82 | 60.8 | 467,200 |
June 25, 2025 | 63.41 | 62.29 | 62.29 | 63.6 | 62.11 | 271,500 |
June 24, 2025 | 62.65 | 63.66 | 63.66 | 64 | 61.21 | 608,238 |
June 23, 2025 | 61.98 | 62.13 | 62.13 | 62.43 | 61.17 | 694,472 |
June 20, 2025 | 61.88 | 61.99 | 61.99 | 62.36 | 60.99 | 719,977 |
June 18, 2025 | 61.97 | 61.48 | 61.48 | 62.65 | 60.7 | 666,215 |
June 17, 2025 | 61.75 | 61.97 | 61.97 | 62.61 | 60.8 | 358,300 |
June 16, 2025 | 63.09 | 62.39 | 62.39 | 63.32 | 61.19 | 315,512 |
June 13, 2025 | 61.84 | 62.9 | 62.9 | 64.03 | 61.45 | 541,200 |
June 12, 2025 | 64.84 | 63.02 | 63.02 | 64.96 | 62.25 | 784,361 |
June 11, 2025 | 67.14 | 64.84 | 64.84 | 67.27 | 64.59 | 590,722 |