109.08
+0.41(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 107.99 | 108.67 | 108.67 | 111.25 | 106.98 | 2.5M |
| September 04, 2025 | 104.38 | 106.03 | 106.03 | 106.43 | 102.5 | 1.79M |
| September 03, 2025 | 103.68 | 105.24 | 105.24 | 105.71 | 103 | 1.68M |
| September 02, 2025 | 102.72 | 104.19 | 104.19 | 105.03 | 101.81 | 1.84M |
| August 29, 2025 | 106.55 | 105.61 | 105.61 | 107.41 | 104.78 | 2.22M |
| August 28, 2025 | 104.12 | 106.39 | 106.39 | 107.04 | 103.7 | 2.64M |
| August 27, 2025 | 102.85 | 103.15 | 103.15 | 105.14 | 102.56 | 1.9M |
| August 26, 2025 | 105 | 102.44 | 102.44 | 105 | 102.04 | 4.3M |
| August 25, 2025 | 105.89 | 104.59 | 104.59 | 106.2 | 104.32 | 1.6M |
| August 22, 2025 | 101.07 | 106.38 | 106.38 | 106.68 | 100.14 | 3.69M |
| August 21, 2025 | 100.43 | 100.97 | 100.97 | 101.35 | 99.45 | 2.61M |
| August 20, 2025 | 101.98 | 101.94 | 101.94 | 102.43 | 98.93 | 4.4M |
| August 19, 2025 | 105 | 103.33 | 103.33 | 105.85 | 103.01 | 5.32M |
| August 18, 2025 | 104.82 | 105.05 | 105.05 | 107.83 | 104.71 | 24.83M |
| August 15, 2025 | 104.65 | 105.67 | 105.67 | 107.44 | 104.23 | 10.05M |
| August 14, 2025 | 100.09 | 100.84 | 100.84 | 101.79 | 99.44 | 3.67M |
| August 13, 2025 | 95.21 | 101.71 | 101.71 | 103.85 | 95.21 | 6.46M |
| August 12, 2025 | 92.78 | 95.23 | 95.23 | 97.87 | 92.55 | 6.24M |
| August 11, 2025 | 99 | 92.44 | 92.44 | 99.01 | 91.84 | 7.87M |
| August 08, 2025 | 103.45 | 98.67 | 98.67 | 105.75 | 97.61 | 17.65M |
| August 07, 2025 | 131.34 | 122.39 | 122.39 | 132.39 | 119.14 | 6.51M |
| August 06, 2025 | 125.94 | 130.22 | 130.22 | 130.66 | 125.81 | 3.19M |
| August 05, 2025 | 125.85 | 124.65 | 124.65 | 126.28 | 123.15 | 2.1M |
| August 04, 2025 | 122.7 | 125.32 | 125.32 | 125.96 | 122.1 | 2.45M |
| August 01, 2025 | 126.08 | 121.16 | 121.16 | 126.17 | 120.16 | 2.8M |
| July 31, 2025 | 132.23 | 129 | 129 | 132.23 | 128.1 | 2.43M |
| July 30, 2025 | 129.65 | 130.92 | 130.92 | 131.64 | 128.13 | 1.53M |
| July 29, 2025 | 132.53 | 129.85 | 129.85 | 132.53 | 128.56 | 2.07M |
| July 28, 2025 | 131.96 | 131.51 | 131.51 | 132.91 | 130.72 | 1.11M |
| July 25, 2025 | 132 | 131.06 | 131.06 | 133.12 | 130.21 | 2.02M |
| July 24, 2025 | 133.41 | 131.67 | 131.67 | 135.4 | 130.66 | 1.82M |
| July 23, 2025 | 130.95 | 132.7 | 132.7 | 134.03 | 129.8 | 2.37M |
| July 22, 2025 | 130.54 | 131 | 131 | 131.47 | 127.03 | 2.11M |
| July 21, 2025 | 132.2 | 131.1 | 131.1 | 133.8 | 129.44 | 3.47M |
| July 18, 2025 | 126.65 | 131 | 131 | 131.42 | 126.56 | 3.35M |
| July 17, 2025 | 122.94 | 126.41 | 126.41 | 127.26 | 122.61 | 2.59M |
| July 16, 2025 | 127.77 | 122.16 | 122.16 | 128.13 | 119.26 | 4.49M |
| July 15, 2025 | 118.48 | 126.16 | 126.16 | 128.1 | 118.47 | 6M |
| July 14, 2025 | 114 | 118.48 | 118.48 | 118.59 | 113.44 | 2.94M |
| July 11, 2025 | 117.01 | 113.16 | 113.16 | 117.08 | 112.11 | 2.77M |
| July 10, 2025 | 121.89 | 117.32 | 117.32 | 121.89 | 114.91 | 2.89M |
| July 09, 2025 | 122.5 | 121.49 | 121.49 | 122.95 | 121.06 | 1.62M |
| July 08, 2025 | 122 | 122.12 | 122.12 | 122.31 | 119.34 | 1.49M |
| July 07, 2025 | 119.79 | 121.49 | 121.49 | 121.97 | 118.9 | 1.5M |
| July 03, 2025 | 116.39 | 120.27 | 120.27 | 121.23 | 116.07 | 1.61M |
| July 02, 2025 | 116.49 | 116.51 | 116.51 | 117.18 | 114.53 | 1.99M |
| July 01, 2025 | 124.56 | 117.23 | 117.23 | 125.19 | 117.2 | 3.04M |
| June 30, 2025 | 124.15 | 124.36 | 124.36 | 125.52 | 123.02 | 2.08M |
| June 27, 2025 | 121.79 | 122.74 | 122.74 | 123.98 | 121.3 | 2.92M |
| June 26, 2025 | 120.08 | 121.43 | 121.43 | 121.67 | 117.44 | 1.72M |
| June 25, 2025 | 122.11 | 119.82 | 119.82 | 122.67 | 119.16 | 1.35M |
| June 24, 2025 | 119.56 | 121.62 | 121.62 | 121.85 | 118.67 | 1.64M |
| June 23, 2025 | 115.95 | 117.76 | 117.76 | 117.92 | 113.72 | 1.4M |
| June 20, 2025 | 117.07 | 116.5 | 116.5 | 117.42 | 115.53 | 2.89M |
| June 18, 2025 | 116.27 | 116.68 | 116.68 | 117.28 | 115.31 | 1.97M |
| June 17, 2025 | 115.81 | 116.32 | 116.32 | 116.99 | 115.21 | 1.27M |
| June 16, 2025 | 114.2 | 116.67 | 116.67 | 117.04 | 114.2 | 1.44M |
| June 13, 2025 | 113.22 | 113.39 | 113.39 | 115.01 | 112.32 | 1.98M |
| June 12, 2025 | 117.61 | 115.8 | 115.8 | 119.28 | 114.91 | 2.14M |
| June 11, 2025 | 118.57 | 118.19 | 118.19 | 120 | 117.74 | 1.56M |