107.42
+0.705(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 106.19 | 106.49 | 106.49 | 107.56 | 105.95 | 19.27M |
| August 14, 2025 | 107.55 | 107.38 | 106.39 | 107.59 | 106.44 | 13.68M |
| August 13, 2025 | 106 | 107.6 | 107.6 | 107.6 | 105.74 | 17.96M |
| August 12, 2025 | 106.34 | 106.13 | 106.13 | 107.28 | 105.78 | 13.93M |
| August 11, 2025 | 107.11 | 105.83 | 105.83 | 107.53 | 105.53 | 13.03M |
| August 08, 2025 | 106.5 | 106.8 | 106.8 | 107.51 | 105.95 | 14.4M |
| August 07, 2025 | 107.14 | 105.95 | 105.95 | 108.06 | 105.89 | 13.41M |
| August 06, 2025 | 108.31 | 106.51 | 106.51 | 109.05 | 106.37 | 15.32M |
| August 05, 2025 | 107.22 | 107.24 | 107.24 | 107.82 | 106.07 | 21.2M |
| August 04, 2025 | 109.22 | 107.37 | 107.37 | 109.92 | 107.09 | 19.13M |
| August 01, 2025 | 112 | 109.64 | 109.64 | 112.54 | 108.86 | 19.53M |
| July 31, 2025 | 110.36 | 111.64 | 111.64 | 112.5 | 110.36 | 17.2M |
| July 30, 2025 | 112.41 | 111.9 | 111.9 | 112.61 | 111.26 | 12.95M |
| July 29, 2025 | 111.9 | 112.88 | 112.88 | 113 | 111.41 | 15.92M |
| July 28, 2025 | 111 | 111.44 | 111.44 | 112.11 | 110.84 | 12.35M |
| July 25, 2025 | 110.73 | 110.4 | 110.4 | 110.98 | 109.7 | 10.52M |
| July 24, 2025 | 109.66 | 110.79 | 110.79 | 110.95 | 109.13 | 15.63M |
| July 23, 2025 | 108.93 | 109.93 | 109.93 | 110 | 108.85 | 12M |
| July 22, 2025 | 107.98 | 108.54 | 108.54 | 109.44 | 107.61 | 13.87M |
| July 21, 2025 | 107.6 | 108.05 | 108.05 | 108.77 | 107.44 | 17.01M |
| July 18, 2025 | 111.11 | 107.77 | 107.77 | 111.73 | 107.34 | 32.2M |
| July 17, 2025 | 111.49 | 111.66 | 111.66 | 112.23 | 111.09 | 13.03M |
| July 16, 2025 | 112.88 | 112.23 | 112.23 | 113.5 | 112.1 | 11.1M |
| July 15, 2025 | 113.66 | 112.91 | 112.91 | 114.06 | 112.6 | 10.87M |
| July 14, 2025 | 115.23 | 113.92 | 113.92 | 115.23 | 113.22 | 13.22M |
| July 11, 2025 | 114.85 | 115.43 | 115.43 | 115.76 | 114.51 | 11.63M |
| July 10, 2025 | 113.71 | 114.93 | 114.93 | 115.27 | 113.07 | 14.89M |
| July 09, 2025 | 113.92 | 113.8 | 113.8 | 114.27 | 113.27 | 10.6M |
| July 08, 2025 | 110.89 | 114.19 | 114.19 | 114.46 | 110.85 | 17.91M |
| July 07, 2025 | 111.54 | 111.11 | 111.11 | 112.05 | 110.22 | 15.36M |
| July 03, 2025 | 110.86 | 112.2 | 112.2 | 112.47 | 110.62 | 11.22M |
| July 02, 2025 | 110 | 111.05 | 111.05 | 111.36 | 108.83 | 11.88M |
| July 01, 2025 | 108.13 | 109.24 | 109.24 | 109.64 | 107.15 | 15.5M |
| June 30, 2025 | 108.64 | 107.8 | 107.8 | 108.84 | 107.72 | 19.2M |
| June 27, 2025 | 109.94 | 109.38 | 109.38 | 110.1 | 108.37 | 21.95M |
| June 26, 2025 | 108.94 | 109.99 | 109.99 | 110.44 | 108.55 | 18.22M |
| June 25, 2025 | 108.11 | 108.37 | 108.37 | 109.24 | 107.7 | 17.47M |
| June 24, 2025 | 109.25 | 108.34 | 108.34 | 110.94 | 107.91 | 24.71M |
| June 23, 2025 | 116.7 | 111.74 | 111.74 | 116.95 | 111.16 | 26.13M |
| June 20, 2025 | 113.45 | 114.7 | 114.7 | 115.04 | 113.18 | 34.61M |
| June 18, 2025 | 114.61 | 113.19 | 113.19 | 115.24 | 112.94 | 17.91M |
| June 17, 2025 | 113.95 | 114.02 | 114.02 | 114.93 | 113.11 | 16.21M |
| June 16, 2025 | 111.82 | 112.48 | 112.48 | 113.16 | 111.13 | 22.86M |
| June 13, 2025 | 112.35 | 112.12 | 112.12 | 112.53 | 110.68 | 29.24M |
| June 12, 2025 | 108.92 | 109.73 | 109.73 | 110.19 | 108.22 | 17.47M |
| June 11, 2025 | 107.76 | 109.31 | 109.31 | 109.39 | 106.46 | 22.65M |
| June 10, 2025 | 106.08 | 107.22 | 107.22 | 107.65 | 105.93 | 17.63M |
| June 09, 2025 | 104.33 | 104.97 | 104.97 | 105.85 | 103.83 | 17.09M |
| June 06, 2025 | 102.76 | 104.27 | 104.27 | 104.5 | 102.68 | 15.44M |
| June 05, 2025 | 102.98 | 101.83 | 101.83 | 103.05 | 101.73 | 13.81M |
| June 04, 2025 | 103.92 | 102.3 | 102.3 | 104.92 | 102.3 | 15.61M |
| June 03, 2025 | 102.9 | 103.8 | 103.8 | 104.66 | 102.21 | 19.1M |
| June 02, 2025 | 103.75 | 103.05 | 103.05 | 103.85 | 102.22 | 17.29M |
| May 30, 2025 | 102.16 | 102.3 | 102.3 | 102.39 | 101.19 | 28.48M |
| May 29, 2025 | 102.28 | 102.69 | 102.69 | 102.85 | 101.75 | 13.83M |
| May 28, 2025 | 104.29 | 102.11 | 102.11 | 104.43 | 101.79 | 14.21M |
| May 27, 2025 | 103.49 | 103.52 | 103.52 | 103.86 | 102.9 | 13.04M |
| May 23, 2025 | 102.6 | 103.03 | 103.03 | 103.47 | 102.07 | 11.42M |
| May 22, 2025 | 103.06 | 102.95 | 102.95 | 103.47 | 101.9 | 10.36M |
| May 21, 2025 | 104.53 | 103.66 | 103.66 | 104.97 | 103.64 | 16.58M |