95.83
+0.01(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 96.17 | 95.83 | 95.83 | 97.04 | 94.35 | 12.86M |
| August 21, 2025 | 95.38 | 95.82 | 95.82 | 96.08 | 95.18 | 5.16M |
| August 20, 2025 | 95.91 | 95.51 | 95.51 | 96.15 | 94.38 | 9.44M |
| August 19, 2025 | 96 | 95.76 | 95.76 | 96.73 | 95.54 | 6.78M |
| August 18, 2025 | 96.09 | 96.17 | 96.17 | 96.7 | 95.71 | 6.8M |
| August 15, 2025 | 97.15 | 96.11 | 96.11 | 97.17 | 95.89 | 9.54M |
| August 14, 2025 | 97.36 | 97.78 | 97.78 | 98.21 | 95.6 | 11.31M |
| August 13, 2025 | 98.97 | 95.59 | 95.59 | 99.42 | 95.28 | 12.46M |
| August 12, 2025 | 98.16 | 98.69 | 98.69 | 99.24 | 97.94 | 7.55M |
| August 11, 2025 | 97.16 | 97.63 | 97.63 | 97.91 | 96.91 | 7.34M |
| August 08, 2025 | 96.26 | 97.08 | 97.08 | 97.23 | 95.95 | 5.03M |
| August 07, 2025 | 97.13 | 95.99 | 95.72 | 97.3 | 94.69 | 7.31M |
| August 06, 2025 | 96.79 | 96.71 | 96.44 | 97.22 | 96.2 | 5.71M |
| August 05, 2025 | 97.35 | 96.44 | 96.17 | 97.82 | 95.83 | 6.24M |
| August 04, 2025 | 96.1 | 97.1 | 96.83 | 97.26 | 95.84 | 9.03M |
| August 01, 2025 | 96.23 | 95.53 | 95.26 | 96.5 | 94.41 | 9.79M |
| July 31, 2025 | 98 | 97.73 | 97.46 | 98.75 | 97.55 | 8.16M |
| July 30, 2025 | 98 | 98.57 | 98.29 | 98.88 | 97.6 | 5.96M |
| July 29, 2025 | 99 | 97.91 | 97.91 | 99.59 | 97.72 | 9.53M |
| July 28, 2025 | 97.09 | 97.91 | 97.91 | 98.08 | 96.9 | 7.2M |
| July 25, 2025 | 97.48 | 97.06 | 97.06 | 98.28 | 96.65 | 9.11M |
| July 24, 2025 | 95.2 | 96.5 | 96.5 | 96.75 | 94.72 | 9.05M |
| July 23, 2025 | 95.61 | 95.15 | 95.15 | 95.87 | 94.85 | 8.8M |
| July 22, 2025 | 96.34 | 95.39 | 95.39 | 96.62 | 94.98 | 8.87M |
| July 21, 2025 | 96.02 | 96.25 | 96.25 | 97.08 | 95.15 | 11.87M |
| July 18, 2025 | 95.7 | 95.8 | 95.8 | 97.5 | 94.67 | 23.55M |
| July 17, 2025 | 91.26 | 93.1 | 93.1 | 93.43 | 91.11 | 12.58M |
| July 16, 2025 | 91.78 | 91.26 | 91.26 | 91.99 | 89.95 | 10.83M |
| July 15, 2025 | 92.73 | 91.61 | 91.61 | 92.9 | 91.58 | 7.26M |
| July 14, 2025 | 92.08 | 92.7 | 92.7 | 93 | 91.34 | 6.12M |
| July 11, 2025 | 92.53 | 91.97 | 91.97 | 92.99 | 91.83 | 6.82M |
| July 10, 2025 | 92.41 | 93.04 | 93.04 | 93.35 | 92.03 | 6.74M |
| July 09, 2025 | 92.31 | 92.32 | 92.32 | 92.67 | 91.96 | 6.14M |
| July 08, 2025 | 92.65 | 91.95 | 91.95 | 92.8 | 91.29 | 7.09M |
| July 07, 2025 | 91.5 | 92.6 | 92.6 | 92.65 | 91.32 | 7.3M |
| July 03, 2025 | 91.5 | 91.48 | 91.48 | 92.15 | 91.1 | 5.77M |
| July 02, 2025 | 91.37 | 91.34 | 91.34 | 91.82 | 90.88 | 6.12M |
| July 01, 2025 | 90.92 | 91.17 | 91.17 | 91.68 | 90.14 | 8.2M |
| June 30, 2025 | 90.25 | 91.24 | 91.24 | 91.36 | 90.12 | 9.53M |
| June 27, 2025 | 89.54 | 89.98 | 89.98 | 90.69 | 88.83 | 9.34M |
| June 26, 2025 | 89.88 | 89.44 | 89.44 | 90.86 | 89.03 | 11.58M |
| June 25, 2025 | 89.5 | 89.8 | 89.8 | 89.92 | 88.89 | 6.59M |
| June 24, 2025 | 89.19 | 89.32 | 89.32 | 90.48 | 88.91 | 9.77M |
| June 23, 2025 | 89.04 | 88.38 | 88.38 | 89.54 | 87.17 | 10.25M |
| June 20, 2025 | 90.06 | 89.21 | 89.21 | 90.6 | 89.15 | 12.98M |
| June 18, 2025 | 88.96 | 89.91 | 89.91 | 90.19 | 88.74 | 8.08M |
| June 17, 2025 | 88.62 | 88.96 | 88.96 | 89.32 | 88.42 | 7.08M |
| June 16, 2025 | 87.82 | 88.97 | 88.97 | 89.68 | 87.77 | 7.4M |
| June 13, 2025 | 87.91 | 87.36 | 87.36 | 88.1 | 85.76 | 8.94M |
| June 12, 2025 | 88.05 | 88.5 | 88.5 | 88.54 | 87.6 | 4.38M |
| June 11, 2025 | 88.21 | 88.4 | 88.4 | 89.35 | 87.89 | 6.76M |
| June 10, 2025 | 88.01 | 88.27 | 88.27 | 88.44 | 87.57 | 5.44M |
| June 09, 2025 | 88.29 | 88.21 | 88.21 | 88.65 | 87.65 | 5.12M |
| June 06, 2025 | 88.15 | 88.25 | 88.25 | 88.6 | 87.75 | 3.76M |
| June 05, 2025 | 87.66 | 87.24 | 87.24 | 87.78 | 86.93 | 6.17M |
| June 04, 2025 | 88.02 | 87.48 | 87.48 | 88.23 | 87.32 | 5.54M |
| June 03, 2025 | 87.97 | 88 | 88 | 88.52 | 87.45 | 6.12M |
| June 02, 2025 | 87.76 | 88.11 | 88.11 | 88.17 | 86.91 | 6.01M |
| May 30, 2025 | 87.57 | 88.34 | 88.34 | 88.52 | 86.95 | 11.83M |
| May 29, 2025 | 88.34 | 87.76 | 87.76 | 88.5 | 87.16 | 7.8M |