100.18
-1.69(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 102.02 | 100.18 | 100.18 | 103.54 | 99.52 | 1.86M |
| September 04, 2025 | 105.17 | 101.87 | 101.87 | 105.58 | 101.5 | 1.24M |
| September 03, 2025 | 105.4 | 105.18 | 105.18 | 106.68 | 104.43 | 1.07M |
| September 02, 2025 | 104.8 | 105.59 | 105.59 | 106.06 | 104.02 | 882,600 |
| August 29, 2025 | 105.19 | 106 | 106 | 106.1 | 104.38 | 1M |
| August 28, 2025 | 106.5 | 105.92 | 105.92 | 107.49 | 105.23 | 1.05M |
| August 27, 2025 | 105.53 | 106.76 | 106.76 | 107.3 | 105.53 | 824,658 |
| August 26, 2025 | 104.29 | 105.62 | 105.62 | 106.66 | 104.03 | 1.4M |
| August 25, 2025 | 103.37 | 104.46 | 104.46 | 105.44 | 102.6 | 1.07M |
| August 22, 2025 | 101.36 | 103.98 | 103.98 | 105.24 | 101.35 | 1.16M |
| August 21, 2025 | 102.15 | 100.54 | 100.54 | 102.25 | 99.83 | 971,716 |
| August 20, 2025 | 104.78 | 102.64 | 102.64 | 104.78 | 101.07 | 1.37M |
| August 19, 2025 | 105.41 | 104.52 | 104.52 | 106.24 | 103.78 | 833,438 |
| August 18, 2025 | 106.33 | 104.83 | 104.83 | 106.72 | 104.71 | 829,706 |
| August 15, 2025 | 106.26 | 106.95 | 106.95 | 107.23 | 105.66 | 718,213 |
| August 14, 2025 | 107 | 105.64 | 105.64 | 107.37 | 104.9 | 1.34M |
| August 13, 2025 | 109.43 | 108.11 | 108.11 | 109.68 | 105.82 | 1.79M |
| August 12, 2025 | 107.39 | 110.32 | 110.32 | 110.67 | 106.57 | 1.29M |
| August 11, 2025 | 105.75 | 106.13 | 106.13 | 107.07 | 104.77 | 1.11M |
| August 08, 2025 | 111.76 | 105.6 | 105.6 | 111.76 | 105.15 | 2.09M |
| August 07, 2025 | 114.26 | 112.16 | 112.16 | 114.39 | 110.39 | 1.01M |
| August 06, 2025 | 113.99 | 112.97 | 112.97 | 114.84 | 111.92 | 964,700 |
| August 05, 2025 | 116 | 114.09 | 114.09 | 117.6 | 113.88 | 2.13M |
| August 04, 2025 | 112.52 | 115.47 | 115.47 | 115.8 | 110.8 | 2.54M |
| August 01, 2025 | 118.19 | 111.84 | 111.84 | 118.57 | 111 | 3.51M |
| July 31, 2025 | 126.92 | 120.34 | 120.34 | 127.65 | 113.01 | 10.01M |
| July 30, 2025 | 139 | 140.91 | 140.91 | 142.2 | 138.64 | 1.5M |
| July 29, 2025 | 138.3 | 137.12 | 137.12 | 138.3 | 134.75 | 1.07M |
| July 28, 2025 | 138.08 | 138.18 | 138.18 | 139.72 | 136.33 | 1.5M |
| July 25, 2025 | 135.37 | 137.39 | 137.39 | 137.47 | 133.85 | 952,000 |
| July 24, 2025 | 135.63 | 133.72 | 133.72 | 136.42 | 133.01 | 939,963 |
| July 23, 2025 | 135.73 | 137.77 | 137.77 | 138.64 | 135.01 | 761,000 |
| July 22, 2025 | 134.84 | 134.51 | 134.51 | 136.31 | 132.93 | 547,021 |
| July 21, 2025 | 135.43 | 134.4 | 134.4 | 136.31 | 134.16 | 631,156 |
| July 18, 2025 | 136.01 | 134.86 | 134.86 | 136.01 | 133.44 | 842,227 |
| July 17, 2025 | 134.98 | 134.93 | 134.93 | 137.14 | 132.41 | 1.3M |
| July 16, 2025 | 137.98 | 136.88 | 136.88 | 139.04 | 135.29 | 882,356 |
| July 15, 2025 | 140.68 | 137.12 | 137.12 | 140.68 | 136.9 | 786,700 |
| July 14, 2025 | 139.87 | 140.04 | 140.04 | 141.78 | 139 | 970,792 |
| July 11, 2025 | 141.85 | 140.05 | 140.05 | 142.05 | 138.56 | 912,411 |
| July 10, 2025 | 140.9 | 142.03 | 142.03 | 144.65 | 140.33 | 880,476 |
| July 09, 2025 | 141.23 | 140.73 | 140.73 | 141.23 | 138.22 | 1.41M |
| July 08, 2025 | 138.63 | 139.12 | 139.12 | 140.19 | 138 | 1.12M |
| July 07, 2025 | 140.58 | 140.41 | 140.41 | 142.85 | 138.93 | 1.09M |
| July 03, 2025 | 140.16 | 141.95 | 141.95 | 142.51 | 138.01 | 525,429 |
| July 02, 2025 | 138.69 | 141.26 | 141.26 | 141.65 | 138 | 1.41M |
| July 01, 2025 | 138.91 | 138.38 | 138.38 | 140.53 | 137.02 | 1.24M |
| June 30, 2025 | 139.88 | 140.6 | 140.6 | 141.06 | 138.22 | 1.04M |
| June 27, 2025 | 138.74 | 138.48 | 138.48 | 139.04 | 135.28 | 1.71M |
| June 26, 2025 | 136.07 | 138.42 | 138.42 | 140.97 | 134.27 | 1.65M |
| June 25, 2025 | 135.8 | 133.9 | 133.9 | 137.07 | 133.08 | 788,577 |
| June 24, 2025 | 137.77 | 133.93 | 133.93 | 139.64 | 133.83 | 1.23M |
| June 23, 2025 | 132.23 | 135.51 | 135.51 | 136.91 | 127.26 | 1.17M |
| June 20, 2025 | 130 | 133.01 | 133.01 | 133.11 | 129.45 | 1.78M |
| June 18, 2025 | 125.62 | 128.52 | 128.52 | 129.1 | 123.17 | 1.57M |
| June 17, 2025 | 125.9 | 125.21 | 125.21 | 126.55 | 124.12 | 900,000 |
| June 16, 2025 | 125.62 | 127.21 | 127.21 | 129.58 | 125.37 | 1.36M |
| June 13, 2025 | 124.89 | 123.71 | 123.71 | 127.21 | 123.52 | 966,446 |
| June 12, 2025 | 126.14 | 128.16 | 128.16 | 128.31 | 125.66 | 936,500 |
| June 11, 2025 | 126.38 | 127.66 | 127.66 | 128.25 | 125.89 | 797,100 |