112.53
+0.48(+0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 112.5 | 112.05 | 112.05 | 112.94 | 112.02 | 5,258 |
September 04, 2025 | 111.62 | 111.89 | 111.89 | 111.89 | 111.59 | 4,840 |
September 03, 2025 | 111.33 | 111.31 | 111.31 | 111.51 | 111.25 | 4,732 |
September 02, 2025 | 111.03 | 110.33 | 110.33 | 111.25 | 110.27 | 15,792 |
September 01, 2025 | 111.89 | 112.03 | 112.03 | 112.03 | 111.83 | 25,809 |
August 29, 2025 | 112.09 | 111.7 | 111.7 | 112.09 | 111.7 | 23,224 |
August 28, 2025 | 112.33 | 112.12 | 112.12 | 112.33 | 112.09 | 6,828 |
August 27, 2025 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | 108 |
August 26, 2025 | 111.27 | 111.45 | 111.45 | 111.52 | 111.16 | 1,691 |
August 22, 2025 | 111.14 | 112.39 | 112.39 | 112.39 | 111.14 | 2,744 |
August 21, 2025 | 110.95 | 110.72 | 110.72 | 110.95 | 110.58 | 5,211 |
August 20, 2025 | 110.89 | 110.76 | 110.76 | 111.08 | 110.76 | 22,080 |
August 19, 2025 | 111.94 | 111.94 | 111.44 | 112.63 | 111.94 | 7,969 |
August 18, 2025 | 111.96 | 112 | 112 | 112.07 | 111.96 | 17,749 |
August 15, 2025 | 112.6 | 112.18 | 112.18 | 112.65 | 112.14 | 2,866 |
August 14, 2025 | 112.14 | 111.93 | 111.93 | 112.26 | 111.72 | 19,650 |
August 13, 2025 | 111.88 | 112.05 | 112.05 | 112.14 | 111.88 | 64 |
August 12, 2025 | 110.72 | 111.49 | 111.49 | 111.49 | 110.68 | 5,124 |
August 11, 2025 | 110.97 | 110.78 | 110.78 | 111 | 110.78 | 2,076 |
August 08, 2025 | 110.56 | 110.79 | 110.79 | 110.79 | 110.47 | 145 |
August 07, 2025 | 110.29 | 110.1 | 110.1 | 111 | 110.1 | 9,039 |
August 06, 2025 | 109.64 | 109.87 | 109.87 | 109.87 | 109.41 | 23,353 |
August 05, 2025 | 109.61 | 109.12 | 109.12 | 111 | 109.12 | 1,512 |
August 04, 2025 | 108.34 | 109.25 | 109.25 | 109.25 | 108.34 | 6,466 |
August 01, 2025 | 109.02 | 107.81 | 107.81 | 109.02 | 107.6 | 19,584 |
July 31, 2025 | 110.83 | 110.08 | 110.08 | 110.83 | 109.96 | 43,325 |
July 30, 2025 | 110.42 | 110.14 | 110.14 | 110.42 | 110.14 | 2,442 |
July 29, 2025 | 110.56 | 110.22 | 110.22 | 110.94 | 110.22 | 923 |
July 28, 2025 | 111.4 | 110.57 | 110.57 | 111.4 | 110.57 | 6,617 |
July 25, 2025 | 110.65 | 110.75 | 110.75 | 110.76 | 110.61 | 12,264 |
July 24, 2025 | 110.87 | 110.91 | 110.91 | 110.91 | 110.82 | 2,105 |
July 23, 2025 | 110.06 | 110.16 | 110.16 | 110.23 | 110.06 | 1,484 |
July 22, 2025 | 109.29 | 109.28 | 109.28 | 109.34 | 109.01 | 9,326 |
July 21, 2025 | 109.36 | 109.78 | 109.78 | 109.78 | 109.34 | 965 |
July 18, 2025 | 109.24 | 109.14 | 109.14 | 109.34 | 109.13 | 645 |
July 17, 2025 | 108.56 | 108.95 | 108.95 | 108.95 | 108.49 | 139,810 |
July 16, 2025 | 108.1 | 108.14 | 108.14 | 108.25 | 108.1 | 1,434 |
July 15, 2025 | 109.1 | 108.47 | 108.47 | 109.27 | 108.47 | 191,114 |
July 14, 2025 | 108.24 | 108.73 | 108.73 | 108.73 | 108.24 | 267 |
July 11, 2025 | 108.65 | 108.59 | 108.59 | 108.65 | 108.42 | 842 |
July 10, 2025 | 108.78 | 109.12 | 109.12 | 109.12 | 108.78 | 1,410 |
July 09, 2025 | 108.34 | 108.59 | 108.59 | 108.59 | 108.34 | 209 |
July 08, 2025 | 108.55 | 108.21 | 108.21 | 108.59 | 108.21 | 20,737 |
July 07, 2025 | 108.49 | 108.5 | 108.5 | 108.8 | 108.49 | 2,399 |
July 04, 2025 | 108.76 | 108.61 | 108.61 | 108.76 | 108.45 | 5,155 |
July 03, 2025 | 108.63 | 109.12 | 109.12 | 109.12 | 108.63 | 3,036 |
July 02, 2025 | 108 | 108.29 | 108.29 | 108.29 | 107.85 | 12,881 |
July 01, 2025 | 108.07 | 107.88 | 107.88 | 108.07 | 107.88 | 21,936 |
June 30, 2025 | 108.13 | 107.84 | 107.84 | 108.13 | 107.75 | 11,639 |
June 27, 2025 | 107.43 | 107.74 | 107.74 | 107.74 | 107.43 | 3,466 |
June 26, 2025 | 106.62 | 106.75 | 106.75 | 106.75 | 106.57 | 1,307 |
June 25, 2025 | 106.23 | 105.97 | 105.97 | 106.24 | 105.97 | 17,866 |
June 24, 2025 | 106.11 | 106.05 | 106.05 | 106.11 | 105.72 | 10,687 |
June 23, 2025 | 104.28 | 104.42 | 104.42 | 104.51 | 103.98 | 6,220 |
June 20, 2025 | 104.68 | 104.3 | 104.3 | 104.68 | 104.3 | 84 |
June 19, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | 0 |
June 18, 2025 | 105.02 | 104.95 | 104.95 | 105.02 | 104.64 | 9,150 |
June 17, 2025 | 105.08 | 105.01 | 105.01 | 105.28 | 104.86 | 5,058 |
June 16, 2025 | 105.27 | 105.76 | 105.76 | 105.94 | 105.25 | 4,068 |
June 13, 2025 | 104.62 | 105.21 | 105.21 | 105.21 | 104.62 | 5,031 |