109.32
+1.635(+1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 108.59 | 107.69 | 107.69 | 109.33 | 107.12 | 15,110 |
| September 04, 2025 | 107.21 | 107.41 | 107.41 | 107.59 | 106.86 | 29,387 |
| September 03, 2025 | 106.63 | 107.05 | 107.05 | 107.5 | 106.63 | 5,189 |
| September 02, 2025 | 107.56 | 105.58 | 105.58 | 107.59 | 105.24 | 30,369 |
| September 01, 2025 | 107.52 | 107.79 | 107.79 | 107.83 | 107.45 | 5,190 |
| August 29, 2025 | 109.33 | 107.81 | 107.81 | 109.36 | 107.49 | 8,472 |
| August 28, 2025 | 108.38 | 108.93 | 108.93 | 109.48 | 108.38 | 10,707 |
| August 27, 2025 | 108.14 | 108.3 | 108.3 | 108.41 | 107.62 | 7,543 |
| August 26, 2025 | 107.39 | 107.68 | 107.68 | 107.95 | 107.23 | 32,449 |
| August 22, 2025 | 105.55 | 108.03 | 108.03 | 108.17 | 105.55 | 13,510 |
| August 21, 2025 | 106.69 | 106.48 | 106.48 | 106.8 | 105.92 | 12,336 |
| August 20, 2025 | 107.03 | 106.26 | 106.26 | 107.3 | 105.08 | 12,833 |
| August 19, 2025 | 109.25 | 108.25 | 108.25 | 109.44 | 107.92 | 19,418 |
| August 18, 2025 | 109.7 | 108.98 | 108.98 | 109.7 | 108.95 | 11,027 |
| August 15, 2025 | 110.07 | 109.19 | 109.19 | 110.14 | 108.94 | 28,208 |
| August 14, 2025 | 110.02 | 109.6 | 109.6 | 110.32 | 109.6 | 9,598 |
| August 13, 2025 | 110.33 | 110.17 | 110.17 | 110.97 | 110.03 | 9,476 |
| August 12, 2025 | 108.92 | 109.74 | 109.74 | 109.8 | 108.7 | 9,249 |
| August 11, 2025 | 109.68 | 109.68 | 109.68 | 109.73 | 108.97 | 38,350 |
| August 08, 2025 | 108.65 | 109.06 | 109.06 | 109.15 | 108.36 | 15,826 |
| August 07, 2025 | 108.91 | 108.69 | 108.69 | 109.34 | 107.9 | 6,236 |
| August 06, 2025 | 106.67 | 107.44 | 107.44 | 107.44 | 106.38 | 7,473 |
| August 05, 2025 | 107.68 | 106.35 | 106.35 | 107.86 | 106.17 | 13,149 |
| August 04, 2025 | 105.52 | 106.83 | 106.83 | 107.13 | 105.11 | 30,425 |
| August 01, 2025 | 107.57 | 105.11 | 105.11 | 107.58 | 104.85 | 24,504 |
| July 31, 2025 | 109.83 | 108.13 | 108.13 | 110.09 | 107.92 | 38,497 |
| July 30, 2025 | 107.59 | 107.5 | 107.5 | 107.9 | 107.24 | 10,409 |
| July 29, 2025 | 107.83 | 107.43 | 107.43 | 108.41 | 107.32 | 4,936 |
| July 28, 2025 | 107.4 | 107.14 | 107.14 | 107.5 | 107.08 | 23,776 |
| July 25, 2025 | 106.7 | 106.8 | 106.8 | 106.9 | 106.49 | 4,599 |
| July 24, 2025 | 106.42 | 106.54 | 106.54 | 106.55 | 106.14 | 18,063 |
| July 23, 2025 | 105.7 | 105.51 | 105.51 | 105.7 | 105.08 | 2,091 |
| July 22, 2025 | 106.14 | 105.48 | 105.48 | 106.38 | 104.65 | 7,698 |
| July 21, 2025 | 106.51 | 106.94 | 106.94 | 107.15 | 106.24 | 10,869 |
| July 18, 2025 | 106.72 | 106.31 | 106.31 | 106.88 | 106.19 | 10,987 |
| July 17, 2025 | 105.91 | 106.54 | 106.54 | 106.59 | 105.65 | 7,087 |
| July 16, 2025 | 104.88 | 104.42 | 104.42 | 105.43 | 104.4 | 135,890 |
| July 15, 2025 | 105.11 | 105.71 | 105.71 | 105.79 | 105.11 | 19,263 |
| July 14, 2025 | 103.74 | 104.14 | 104.14 | 104.2 | 103.37 | 10,179 |
| July 11, 2025 | 104.38 | 104.62 | 104.62 | 104.82 | 103.83 | 13,897 |
| July 10, 2025 | 104.63 | 104.6 | 104.6 | 105.15 | 104.11 | 8,615 |
| July 09, 2025 | 103.99 | 104.34 | 104.34 | 105.17 | 103.91 | 10,416 |
| July 08, 2025 | 103.97 | 103.74 | 103.74 | 104.04 | 103.67 | 28,656 |
| July 07, 2025 | 103.83 | 103.89 | 103.89 | 104.16 | 103.8 | 15,526 |
| July 04, 2025 | 104.08 | 103.71 | 103.71 | 104.19 | 103.65 | 6,548 |
| July 03, 2025 | 103.24 | 104.55 | 104.55 | 104.58 | 102.94 | 17,232 |
| July 02, 2025 | 102.38 | 102.76 | 102.76 | 103.03 | 101.41 | 10,051 |
| July 01, 2025 | 102.9 | 101.9 | 101.9 | 103.15 | 101.67 | 13,528 |
| June 30, 2025 | 102.79 | 102.65 | 102.65 | 103.13 | 102.45 | 26,032 |
| June 27, 2025 | 102.33 | 102.7 | 102.7 | 102.7 | 102.16 | 19,358 |
| June 26, 2025 | 101.73 | 101.52 | 101.52 | 101.96 | 101.32 | 14,336 |
| June 25, 2025 | 100.27 | 100.98 | 100.98 | 101.16 | 100.23 | 10,314 |
| June 24, 2025 | 99.9 | 100.08 | 100.08 | 100.1 | 99.53 | 21,632 |
| June 23, 2025 | 97.29 | 97.82 | 97.82 | 97.9 | 96.94 | 20,906 |
| June 20, 2025 | 97.65 | 97.43 | 97.43 | 98.26 | 96.91 | 42,904 |
| June 19, 2025 | 97.38 | 96.78 | 96.78 | 97.48 | 96.45 | 7,749 |
| June 18, 2025 | 97.88 | 97.9 | 97.9 | 98.24 | 97.59 | 4,032 |
| June 17, 2025 | 97.79 | 98.03 | 98.03 | 98.26 | 97.6 | 4,496 |
| June 16, 2025 | 97.36 | 98.49 | 98.49 | 98.61 | 97.25 | 14,832 |
| June 13, 2025 | 96.83 | 97.44 | 97.44 | 97.66 | 96.72 | 5,360 |