106.96
-3.98(-3.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 110.17 | 106.96 | 106.96 | 111.48 | 105.85 | 748,700 |
| July 10, 2025 | 109.74 | 110.94 | 110.94 | 113.21 | 109.24 | 1.3M |
| July 09, 2025 | 109.97 | 109.99 | 109.99 | 111.76 | 107.39 | 1.25M |
| July 08, 2025 | 109.95 | 109.79 | 109.79 | 110.64 | 108.11 | 1.33M |
| July 07, 2025 | 108.7 | 109.5 | 109.5 | 109.51 | 106.35 | 808,441 |
| July 03, 2025 | 110 | 109.84 | 109.84 | 111.76 | 108.67 | 1.01M |
| July 02, 2025 | 110 | 108.78 | 108.78 | 110.62 | 106.78 | 2.6M |
| July 01, 2025 | 105.02 | 109.26 | 109.26 | 109.32 | 103.51 | 3.2M |
| June 30, 2025 | 108 | 107.18 | 107.18 | 109.8 | 105.78 | 1.53M |
| June 27, 2025 | 107 | 107.93 | 107.93 | 108.63 | 104.68 | 1.82M |
| June 26, 2025 | 105 | 106.56 | 106.56 | 106.65 | 103.07 | 1.65M |
| June 25, 2025 | 105.66 | 104.16 | 104.16 | 106 | 103.11 | 1.11M |
| June 24, 2025 | 102.97 | 105.94 | 105.94 | 105.94 | 101.77 | 1.89M |
| June 23, 2025 | 103.93 | 103.97 | 104.04 | 105.38 | 102.87 | 1.04M |
| June 20, 2025 | 104.83 | 104.39 | 104.39 | 106.54 | 103.28 | 1.49M |
| June 18, 2025 | 105.26 | 105.64 | 105.64 | 106.7 | 103 | 1.37M |
| June 17, 2025 | 102.79 | 105.26 | 105.26 | 106.5 | 102.79 | 1.27M |
| June 16, 2025 | 101 | 106.55 | 106.55 | 107 | 100.58 | 1.75M |
| June 13, 2025 | 101.43 | 100.19 | 100.19 | 102.85 | 99.73 | 1.42M |
| June 12, 2025 | 103.06 | 102.87 | 102.87 | 103.25 | 101.02 | 1.59M |
| June 11, 2025 | 102.64 | 103.46 | 103.46 | 104.25 | 101.2 | 3.45M |
| June 10, 2025 | 102 | 102.33 | 102.33 | 105.28 | 99.33 | 9.51M |
| June 09, 2025 | 103.24 | 104.19 | 104.19 | 104.5 | 101.85 | 2.43M |
| June 06, 2025 | 100.07 | 106.6 | 106.6 | 108.68 | 100 | 3.17M |
| June 05, 2025 | 114.18 | 114.55 | 114.55 | 116.74 | 110.38 | 1.65M |
| June 04, 2025 | 112.5 | 114.71 | 114.71 | 115.7 | 108.64 | 875,505 |
| June 03, 2025 | 111.35 | 113.15 | 113.15 | 113.15 | 108.66 | 917,600 |
| June 02, 2025 | 110.1 | 111.93 | 111.93 | 112.12 | 107.72 | 877,200 |
| May 30, 2025 | 111 | 110.67 | 110.67 | 114.11 | 109.21 | 480,852 |
| May 29, 2025 | 113.5 | 113.1 | 113.1 | 116.79 | 108.7 | 912,300 |
| May 28, 2025 | 123.39 | 115.32 | 115.32 | 123.39 | 114.25 | 900,925 |
| May 27, 2025 | 122.61 | 123.39 | 123.39 | 124.85 | 120.93 | 379,205 |
| May 23, 2025 | 115.23 | 122.61 | 122.61 | 123.25 | 113 | 394,825 |
| May 22, 2025 | 122.99 | 123.05 | 123.05 | 124.75 | 117.5 | 387,826 |
| May 21, 2025 | 126 | 123.5 | 123.5 | 128.51 | 120.01 | 952,906 |
| May 20, 2025 | 127.5 | 126.71 | 126.71 | 130.21 | 126.25 | 405,586 |
| May 19, 2025 | 123.5 | 129.37 | 129.37 | 129.68 | 122 | 257,900 |
| May 16, 2025 | 123.42 | 129.26 | 129.26 | 131.33 | 121.45 | 421,856 |
| May 15, 2025 | 123.75 | 125.03 | 125.03 | 125.86 | 122.98 | 227,205 |
| May 14, 2025 | 123.45 | 125.63 | 125.63 | 126.33 | 120.83 | 311,623 |
| May 13, 2025 | 122.12 | 123.03 | 123.03 | 124.93 | 120.43 | 321,371 |
| May 12, 2025 | 127.76 | 121.88 | 121.88 | 128.57 | 119.01 | 646,241 |
| May 09, 2025 | 117.95 | 124.22 | 124.22 | 125.79 | 116.03 | 1.01M |
| May 08, 2025 | 116.82 | 116.01 | 116.01 | 119 | 115.52 | 449,683 |
| May 07, 2025 | 114.14 | 115.94 | 115.94 | 116.78 | 111.1 | 647,551 |
| May 06, 2025 | 115.65 | 113 | 113 | 116.24 | 111.66 | 329,848 |
| May 05, 2025 | 117.62 | 117.76 | 117.76 | 118.81 | 115.85 | 213,200 |
| May 02, 2025 | 117.77 | 117.89 | 117.75 | 120 | 116.45 | 355,773 |
| May 01, 2025 | 117.23 | 115.87 | 115.87 | 117.73 | 112.6 | 422,693 |
| April 30, 2025 | 116.03 | 115.61 | 115.61 | 116.51 | 113.01 | 346,358 |
| April 29, 2025 | 119 | 119.24 | 119.24 | 120.07 | 115.98 | 334,600 |
| April 28, 2025 | 125.06 | 119.34 | 119.34 | 125.64 | 119 | 519,000 |
| April 25, 2025 | 126.37 | 125.37 | 125.37 | 126.62 | 123.99 | 213,405 |
| April 24, 2025 | 122.14 | 125.99 | 125.99 | 127.24 | 120.48 | 791,420 |
| April 23, 2025 | 123.19 | 121.03 | 121.03 | 128.16 | 118.67 | 433,803 |
| April 22, 2025 | 117.81 | 120.67 | 120.67 | 121.3 | 116.61 | 417,454 |
| April 21, 2025 | 119.15 | 117.71 | 117.71 | 121.27 | 114.81 | 289,850 |
| April 17, 2025 | 119.89 | 119.89 | 119.89 | 122.21 | 111.06 | 616,373 |
| April 16, 2025 | 114.62 | 117.66 | 117.66 | 123.48 | 113.07 | 984,300 |
| April 15, 2025 | 106.29 | 115.59 | 115.59 | 116.39 | 106.29 | 713,800 |