102.16
+0.03(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 101.97 | 102.16 | 102.16 | 102.23 | 101.85 | 29,088 |
| August 15, 2025 | 102.57 | 102.13 | 102.13 | 102.68 | 101.91 | 92,756 |
| August 14, 2025 | 102.81 | 102.1 | 102.1 | 102.93 | 101.84 | 38,638 |
| August 13, 2025 | 101.55 | 102.19 | 102.19 | 102.29 | 101.5 | 192,250 |
| August 12, 2025 | 100.43 | 101.23 | 101.23 | 101.26 | 100.17 | 51,878 |
| August 11, 2025 | 100.85 | 100.18 | 100.18 | 100.99 | 100.18 | 807,815 |
| August 08, 2025 | 100.57 | 100.45 | 100.45 | 100.83 | 100.41 | 20,689 |
| August 07, 2025 | 100.55 | 100.03 | 100.03 | 101.29 | 100.03 | 69,010 |
| August 06, 2025 | 101 | 100.65 | 100.65 | 101.12 | 100.16 | 340,207 |
| August 05, 2025 | 101.12 | 100.42 | 100.42 | 101.5 | 100.22 | 101,764 |
| August 04, 2025 | 99.96 | 100.73 | 100.73 | 100.81 | 99.96 | 200,862 |
| August 01, 2025 | 100.63 | 99.3 | 99.3 | 100.68 | 98.81 | 73,762 |
| July 31, 2025 | 101.33 | 101.38 | 101.38 | 101.98 | 101.18 | 117,838 |
| July 30, 2025 | 102.45 | 102.2 | 102.2 | 102.61 | 102.18 | 15,792 |
| July 29, 2025 | 108.92 | 102.23 | 102.23 | 108.92 | 102.23 | 14,137 |
| July 28, 2025 | 103.39 | 102.76 | 102.76 | 103.46 | 102.59 | 45,955 |
| July 25, 2025 | 102.78 | 102.56 | 102.56 | 102.82 | 102.3 | 34,015 |
| July 24, 2025 | 102.7 | 102.86 | 102.86 | 103.1 | 102.63 | 46,440 |
| July 23, 2025 | 102.31 | 102.48 | 102.48 | 102.67 | 102.27 | 244,540 |
| July 22, 2025 | 100.85 | 101.6 | 101.6 | 101.6 | 100.81 | 57,628 |
| July 21, 2025 | 101.31 | 101.51 | 101.51 | 101.51 | 101.11 | 39,613 |
| July 18, 2025 | 101.49 | 101.16 | 101.16 | 101.51 | 101.09 | 73,898 |
| July 17, 2025 | 100.19 | 100.81 | 100.81 | 100.83 | 100.09 | 85,142 |
| July 16, 2025 | 99.69 | 99.24 | 99.24 | 100.23 | 99.24 | 446,684 |
| July 15, 2025 | 101.32 | 100.49 | 100.49 | 101.51 | 100.47 | 37,795 |
| July 14, 2025 | 100.54 | 101.15 | 101.15 | 101.25 | 100.54 | 160,036 |
| July 11, 2025 | 101.66 | 101.21 | 101.21 | 101.82 | 101.08 | 36,364 |
| July 10, 2025 | 101.17 | 102.24 | 102.24 | 102.34 | 101.08 | 36,886 |
| July 09, 2025 | 101.09 | 100.95 | 100.95 | 101.5 | 100.84 | 73,496 |
| July 08, 2025 | 100.87 | 101.11 | 101.11 | 101.37 | 100.7 | 608,077 |
| July 07, 2025 | 101.28 | 101.04 | 101.04 | 101.58 | 101.04 | 35,567 |
| July 04, 2025 | 101.27 | 101.09 | 101.09 | 101.35 | 100.86 | 43,236 |
| July 03, 2025 | 106.95 | 101.75 | 101.75 | 106.95 | 101.24 | 40,463 |
| July 02, 2025 | 101.45 | 100.9 | 100.9 | 101.52 | 100.54 | 78,554 |
| July 01, 2025 | 99.73 | 100.88 | 100.88 | 100.88 | 99.49 | 50,475 |
| June 30, 2025 | 99.67 | 99.57 | 99.57 | 99.76 | 99.39 | 41,845 |
| June 27, 2025 | 99.22 | 99.54 | 99.54 | 99.63 | 99.08 | 45,537 |
| June 26, 2025 | 98.42 | 98.88 | 98.88 | 98.96 | 98.32 | 121,364 |
| June 25, 2025 | 98.89 | 98.2 | 98.2 | 98.98 | 98.18 | 62,128 |
| June 24, 2025 | 98.85 | 98.79 | 98.79 | 98.87 | 98.23 | 58,654 |
| June 23, 2025 | 97.33 | 97.36 | 97.36 | 97.79 | 96.68 | 31,746 |
| June 20, 2025 | 96.86 | 97.52 | 97.52 | 97.66 | 96.65 | 132,090 |
| June 19, 2025 | 96.72 | 96.13 | 96.13 | 96.88 | 96.13 | 39,454 |
| June 18, 2025 | 97.2 | 97.44 | 97.44 | 97.5 | 96.85 | 26,987 |
| June 17, 2025 | 97.33 | 97.43 | 97.43 | 97.72 | 97.13 | 560,468 |
| June 16, 2025 | 97.35 | 97.89 | 97.89 | 98.27 | 97.26 | 131,185 |
| June 13, 2025 | 96.82 | 97.76 | 97.76 | 97.76 | 96.63 | 24,208 |
| June 12, 2025 | 97.57 | 97.91 | 97.91 | 98.09 | 97.29 | 27,964 |
| June 11, 2025 | 98.19 | 98.3 | 98.3 | 98.65 | 97.94 | 45,845 |
| June 10, 2025 | 97.84 | 98.15 | 98.15 | 98.23 | 97.57 | 22,175 |
| June 09, 2025 | 97.68 | 97.8 | 97.8 | 98 | 97.57 | 261,931 |
| June 06, 2025 | 97.31 | 97.58 | 97.58 | 97.86 | 97.17 | 19,309 |
| June 05, 2025 | 97.18 | 97.35 | 97.35 | 97.6 | 96.76 | 317,840 |
| June 04, 2025 | 97.51 | 97.44 | 97.44 | 97.64 | 97.19 | 153,532 |
| June 03, 2025 | 96.17 | 97.03 | 97.03 | 97.03 | 96 | 92,223 |
| June 02, 2025 | 96.01 | 95.91 | 95.91 | 96.37 | 95.33 | 85,472 |
| May 30, 2025 | 96.42 | 96.23 | 96.23 | 96.53 | 95.9 | 34,095 |
| May 29, 2025 | 97.4 | 96.16 | 96.16 | 97.58 | 96.16 | 25,958 |
| May 28, 2025 | 96.95 | 96.53 | 96.53 | 97.16 | 96.53 | 38,802 |
| May 27, 2025 | 96.38 | 96.81 | 96.81 | 96.83 | 96.05 | 59,174 |