108.16
-3.36(-3.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 111.78 | 108.16 | 108.16 | 112.01 | 107.73 | 2.07M |
| September 04, 2025 | 115.28 | 111.52 | 111.52 | 118.22 | 110.51 | 5.28M |
| September 03, 2025 | 105.24 | 105.37 | 105.37 | 106.15 | 104.55 | 994,549 |
| September 02, 2025 | 105.95 | 105.6 | 105.6 | 106.44 | 104.61 | 1.35M |
| August 29, 2025 | 108.16 | 107.62 | 107.62 | 108.76 | 107.21 | 1.17M |
| August 28, 2025 | 109.65 | 108.28 | 108.28 | 109.73 | 107.79 | 976,300 |
| August 27, 2025 | 108.5 | 109.37 | 109.37 | 109.74 | 108.35 | 933,600 |
| August 26, 2025 | 107.09 | 108.56 | 108.56 | 108.94 | 106.85 | 1.53M |
| August 25, 2025 | 107.87 | 107.46 | 107.46 | 108.42 | 107.14 | 1.03M |
| August 22, 2025 | 105.15 | 108.29 | 108.29 | 108.89 | 105 | 1.33M |
| August 21, 2025 | 105.76 | 104.53 | 104.53 | 105.76 | 104.06 | 985,100 |
| August 20, 2025 | 106.18 | 105.76 | 105.76 | 106.61 | 105.09 | 1.23M |
| August 19, 2025 | 106.67 | 106.3 | 106.3 | 107.44 | 105.95 | 897,372 |
| August 18, 2025 | 106.87 | 106.64 | 106.64 | 107.15 | 106.18 | 920,246 |
| August 15, 2025 | 109.44 | 107.04 | 107.04 | 109.44 | 106.89 | 1.21M |
| August 14, 2025 | 109.06 | 109.06 | 109.06 | 109.31 | 108.46 | 948,118 |
| August 13, 2025 | 107.94 | 109.95 | 109.95 | 110.16 | 107.5 | 1.34M |
| August 12, 2025 | 105.9 | 107.64 | 107.64 | 107.72 | 105.68 | 1.15M |
| August 11, 2025 | 105.2 | 105.27 | 105.27 | 106.08 | 104.81 | 1.12M |
| August 08, 2025 | 104.39 | 105.06 | 105.06 | 105.4 | 103.87 | 1.21M |
| August 07, 2025 | 106.34 | 104.06 | 104.06 | 106.37 | 103.77 | 1.19M |
| August 06, 2025 | 105.99 | 105.42 | 105.42 | 106 | 104.87 | 1.33M |
| August 05, 2025 | 106.16 | 105.65 | 105.65 | 106.78 | 104.97 | 1.41M |
| August 04, 2025 | 103.29 | 105.94 | 105.94 | 106.1 | 102.76 | 1.92M |
| August 01, 2025 | 101.86 | 103.06 | 103.06 | 103.13 | 99.6 | 3.04M |
| July 31, 2025 | 103.35 | 101.45 | 101.45 | 103.88 | 101.26 | 3.97M |
| July 30, 2025 | 104.96 | 103.9 | 103.9 | 105.41 | 103.46 | 1.52M |
| July 29, 2025 | 106.61 | 104.92 | 104.92 | 106.61 | 104.47 | 1.35M |
| July 28, 2025 | 107.07 | 106 | 106 | 107.07 | 105.21 | 1.31M |
| July 25, 2025 | 107.64 | 106.93 | 106.93 | 107.8 | 105.76 | 1.38M |
| July 24, 2025 | 107.35 | 107.56 | 107.56 | 107.92 | 106.71 | 1.17M |
| July 23, 2025 | 107.01 | 107.35 | 107.35 | 107.69 | 106.65 | 1.17M |
| July 22, 2025 | 104.94 | 106.44 | 106.44 | 106.67 | 104.94 | 1.28M |
| July 21, 2025 | 106 | 104.7 | 104.7 | 106.49 | 104.63 | 1.23M |
| July 18, 2025 | 106.67 | 105.77 | 105.77 | 107.34 | 105.61 | 4.82M |
| July 17, 2025 | 103.04 | 106.41 | 106.41 | 106.84 | 102.32 | 2.36M |
| July 16, 2025 | 100.75 | 103.05 | 103.05 | 103.15 | 100.33 | 2M |
| July 15, 2025 | 102.3 | 100.63 | 100.63 | 102.74 | 100.59 | 1.58M |
| July 14, 2025 | 101.02 | 102.26 | 102.26 | 102.63 | 100.17 | 1.71M |
| July 11, 2025 | 102.07 | 101.47 | 101.47 | 102.49 | 100.77 | 1.54M |
| July 10, 2025 | 101.99 | 102.96 | 102.96 | 104.29 | 101.79 | 1.76M |
| July 09, 2025 | 100.12 | 101.45 | 101.45 | 101.9 | 99.98 | 1.76M |
| July 08, 2025 | 99.21 | 99.74 | 99.74 | 100.59 | 98.85 | 1.05M |
| July 07, 2025 | 99.8 | 98.9 | 98.9 | 100.47 | 98.21 | 1.35M |
| July 03, 2025 | 100.43 | 100.15 | 100.15 | 100.75 | 99.62 | 924,241 |
| July 02, 2025 | 99.08 | 99.96 | 99.96 | 100 | 98.68 | 1.35M |
| July 01, 2025 | 95.87 | 98.67 | 98.67 | 99.75 | 95.87 | 2.05M |
| June 30, 2025 | 96.53 | 96.5 | 96.5 | 96.94 | 95.72 | 1.82M |
| June 27, 2025 | 96.64 | 96.1 | 96.1 | 96.84 | 95.31 | 1.9M |
| June 26, 2025 | 95.45 | 96.18 | 96.18 | 96.44 | 95.01 | 1.11M |
| June 25, 2025 | 95.4 | 94.95 | 94.95 | 95.4 | 94.27 | 1.08M |
| June 24, 2025 | 94.79 | 95.1 | 95.1 | 95.53 | 94.49 | 1.25M |
| June 23, 2025 | 93.19 | 93.99 | 93.99 | 94.04 | 91.96 | 1.33M |
| June 20, 2025 | 93.02 | 93.21 | 93.21 | 93.43 | 92.29 | 2.61M |
| June 18, 2025 | 91.43 | 92.14 | 92.14 | 93 | 90.75 | 1.04M |
| June 17, 2025 | 93.25 | 91.58 | 91.58 | 93.25 | 91.29 | 1.12M |
| June 16, 2025 | 92.4 | 93.21 | 93.21 | 93.81 | 92.1 | 1.52M |
| June 13, 2025 | 92.1 | 91.58 | 91.58 | 92.86 | 91.18 | 1.2M |
| June 12, 2025 | 94.26 | 94.58 | 93.31 | 94.89 | 93.28 | 1.26M |
| June 11, 2025 | 95.93 | 95.1 | 93.82 | 96 | 94.7 | 1.53M |