110.48
-0.12(-0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 110.8 | 110.6 | 110.62 | 113.53 | 109.84 | 333,489 |
September 04, 2025 | 107.33 | 109.36 | 109.36 | 109.54 | 106.58 | 430,569 |
September 03, 2025 | 106.37 | 108.01 | 108.01 | 108.69 | 105.94 | 595,308 |
September 02, 2025 | 108.92 | 106.64 | 106.64 | 108.92 | 105.45 | 368,641 |
August 29, 2025 | 111.35 | 110.3 | 110.3 | 112.37 | 109.72 | 453,401 |
August 28, 2025 | 113.82 | 110.93 | 110.93 | 113.82 | 110.66 | 338,745 |
August 27, 2025 | 111.54 | 112.94 | 112.94 | 113.08 | 111.03 | 465,303 |
August 26, 2025 | 112.13 | 111.29 | 111.29 | 113.41 | 110.98 | 800,100 |
August 25, 2025 | 115.21 | 112.23 | 112.23 | 116 | 111.75 | 293,933 |
August 22, 2025 | 113.58 | 115.82 | 115.82 | 117.37 | 113.58 | 449,300 |
August 21, 2025 | 110.81 | 113.31 | 113.31 | 113.38 | 110 | 416,543 |
August 20, 2025 | 113.61 | 111.44 | 111.44 | 114 | 110.86 | 374,232 |
August 19, 2025 | 114.68 | 113.89 | 113.89 | 116 | 112.91 | 334,776 |
August 18, 2025 | 112.56 | 114.5 | 114.5 | 114.87 | 112.56 | 358,200 |
August 15, 2025 | 114.48 | 112.04 | 112.04 | 116.08 | 111.98 | 468,627 |
August 14, 2025 | 113.91 | 113.54 | 113.54 | 114.74 | 111.78 | 527,900 |
August 13, 2025 | 109.25 | 115.35 | 115.35 | 115.6 | 108.41 | 641,832 |
August 12, 2025 | 105.02 | 108.48 | 108.48 | 109.21 | 104.45 | 348,300 |
August 11, 2025 | 106.21 | 104.67 | 104.67 | 107.96 | 103.72 | 433,900 |
August 08, 2025 | 109.18 | 106.25 | 106.25 | 109.2 | 105.27 | 370,100 |
August 07, 2025 | 111.53 | 108.94 | 108.94 | 111.53 | 106.68 | 577,900 |
August 06, 2025 | 108.52 | 110.4 | 110.4 | 110.46 | 106.86 | 471,200 |
August 05, 2025 | 108.32 | 109.2 | 109.2 | 110.16 | 106.21 | 557,300 |
August 04, 2025 | 105.74 | 107.09 | 107.09 | 107.37 | 102.05 | 897,377 |
August 01, 2025 | 108.13 | 103.88 | 103.88 | 108.13 | 103.18 | 817,445 |
July 31, 2025 | 115.5 | 108.87 | 108.87 | 124.08 | 108.85 | 1.64M |
July 30, 2025 | 140.17 | 139.56 | 139.56 | 141.98 | 137.37 | 315,551 |
July 29, 2025 | 141.24 | 140.1 | 140.1 | 141.78 | 138.89 | 260,888 |
July 28, 2025 | 137.97 | 140.21 | 140.21 | 140.68 | 137.22 | 429,039 |
July 25, 2025 | 137.79 | 136.49 | 136.49 | 137.84 | 134.89 | 364,900 |
July 24, 2025 | 139.33 | 137.79 | 137.79 | 140.05 | 137 | 268,731 |
July 23, 2025 | 140.03 | 140.26 | 140.26 | 141.75 | 138.19 | 234,980 |
July 22, 2025 | 138.2 | 137.57 | 137.57 | 139.16 | 137.3 | 286,918 |
July 21, 2025 | 139 | 137.54 | 137.54 | 140.65 | 136.42 | 286,243 |
July 18, 2025 | 143.55 | 138.98 | 138.98 | 143.55 | 138.9 | 420,215 |
July 17, 2025 | 140.62 | 142.5 | 142.5 | 142.67 | 139.6 | 311,858 |
July 16, 2025 | 139.35 | 140.35 | 140.35 | 141.04 | 138.45 | 278,744 |
July 15, 2025 | 141.02 | 138.11 | 138.11 | 141.13 | 137.46 | 368,517 |
July 14, 2025 | 133.52 | 140.88 | 140.88 | 142.85 | 133 | 533,800 |
July 11, 2025 | 134.98 | 131.73 | 131.73 | 134.98 | 131.24 | 216,194 |
July 10, 2025 | 138.46 | 136 | 136 | 138.49 | 135.62 | 245,941 |
July 09, 2025 | 139.9 | 138.73 | 138.73 | 140.53 | 136.24 | 217,936 |
July 08, 2025 | 138.28 | 139.64 | 139.64 | 140.88 | 137.39 | 301,927 |
July 07, 2025 | 140.23 | 137.39 | 137.39 | 142.09 | 137.27 | 312,252 |
July 03, 2025 | 140.87 | 141.36 | 141.36 | 142.8 | 140.37 | 179,300 |
July 02, 2025 | 138.11 | 139.94 | 139.94 | 140.16 | 137.34 | 341,522 |
July 01, 2025 | 135.7 | 138.87 | 138.87 | 140.04 | 134.78 | 344,200 |
June 30, 2025 | 134.24 | 136.09 | 136.09 | 137.15 | 133.5 | 445,503 |
June 27, 2025 | 134 | 133.13 | 133.13 | 135.78 | 132.26 | 678,900 |
June 26, 2025 | 134.28 | 134.07 | 134.07 | 134.66 | 132.63 | 300,124 |
June 25, 2025 | 136.77 | 133.61 | 133.61 | 138.66 | 133.21 | 246,206 |
June 24, 2025 | 138.44 | 136.48 | 136.48 | 138.51 | 136 | 179,510 |
June 23, 2025 | 133.91 | 136.65 | 136.65 | 137.09 | 133.86 | 222,766 |
June 20, 2025 | 133.7 | 133.47 | 133.47 | 135.1 | 132.65 | 359,641 |
June 18, 2025 | 133.65 | 134.09 | 134.09 | 135.35 | 132.6 | 256,803 |
June 17, 2025 | 134.64 | 134.36 | 134.36 | 136.3 | 134 | 261,700 |
June 16, 2025 | 135.93 | 134.64 | 134.64 | 136.79 | 134.01 | 279,610 |
June 13, 2025 | 135.62 | 134.8 | 134.8 | 137.18 | 134.03 | 276,527 |
June 12, 2025 | 136.02 | 137.89 | 137.89 | 138.26 | 135.17 | 613,707 |
June 11, 2025 | 145 | 136.21 | 136.21 | 145 | 136.13 | 567,042 |