116.37
+0.01(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 116.39 | 116.36 | 116.36 | 116.4 | 116.33 | 680 |
| August 14, 2025 | 116.37 | 116.35 | 116.35 | 116.37 | 116.32 | 10,663 |
| August 13, 2025 | 116.29 | 116.37 | 116.37 | 116.37 | 116.28 | 4,666 |
| August 12, 2025 | 116.31 | 116.29 | 116.29 | 116.31 | 116.25 | 2,682 |
| August 11, 2025 | 116.26 | 116.31 | 116.31 | 116.31 | 116.23 | 16,335 |
| August 08, 2025 | 116.29 | 116.27 | 116.27 | 116.29 | 116.23 | 98,167 |
| August 07, 2025 | 116.24 | 116.3 | 116.3 | 116.3 | 116.22 | 1,989 |
| August 06, 2025 | 116.23 | 116.22 | 116.22 | 116.23 | 116.18 | 1,877 |
| August 05, 2025 | 116.15 | 116.21 | 116.21 | 116.21 | 116.15 | 3,364 |
| August 04, 2025 | 116.16 | 116.16 | 116.16 | 116.21 | 116.16 | 5,320 |
| August 01, 2025 | 116.18 | 116.17 | 116.17 | 116.18 | 116.12 | 7,032 |
| July 31, 2025 | 116.14 | 116.15 | 116.15 | 116.2 | 116.11 | 7,182 |
| July 30, 2025 | 116.12 | 116.09 | 116.09 | 116.12 | 116.08 | 1,396 |
| July 29, 2025 | 116.09 | 116.1 | 116.1 | 116.12 | 116.06 | 3,105 |
| July 28, 2025 | 116.1 | 116.09 | 116.09 | 116.1 | 116.05 | 2,236 |
| July 25, 2025 | 116.07 | 116.1 | 116.1 | 116.1 | 116.05 | 3,601 |
| July 24, 2025 | 116.08 | 116.05 | 116.05 | 116.09 | 116.01 | 1,178 |
| July 23, 2025 | 116.04 | 116.02 | 116.02 | 116.04 | 115.98 | 2,390 |
| July 22, 2025 | 115.99 | 116 | 116 | 116.03 | 115.96 | 4,569 |
| July 21, 2025 | 115.98 | 115.99 | 115.99 | 116.01 | 115.97 | 2,936 |
| July 18, 2025 | 116 | 115.98 | 115.98 | 116.07 | 115.96 | 20,303 |
| July 17, 2025 | 115.95 | 115.97 | 115.97 | 115.98 | 115.91 | 3,252 |
| July 16, 2025 | 115.93 | 115.95 | 115.95 | 115.95 | 115.88 | 12,508 |
| July 15, 2025 | 115.86 | 115.9 | 115.9 | 115.96 | 115.86 | 25,969 |
| July 14, 2025 | 115.96 | 115.9 | 115.9 | 115.96 | 115.86 | 724 |
| July 11, 2025 | 115.85 | 115.91 | 115.91 | 115.91 | 115.85 | 944 |
| July 10, 2025 | 115.9 | 115.87 | 115.87 | 115.9 | 115.82 | 510 |
| July 09, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.81 | 812 |
| July 08, 2025 | 115.82 | 115.83 | 115.83 | 115.83 | 115.8 | 1,224 |
| July 07, 2025 | 115.88 | 115.81 | 115.81 | 115.88 | 115.77 | 277 |
| July 04, 2025 | 116 | 115.83 | 115.83 | 116 | 115.66 | 4,505 |
| July 03, 2025 | 115.74 | 115.81 | 115.81 | 115.98 | 115.72 | 4,315 |
| July 02, 2025 | 115.78 | 115.74 | 115.74 | 115.81 | 115.71 | 4,333 |
| July 01, 2025 | 115.74 | 115.72 | 115.72 | 115.75 | 115.67 | 771 |
| June 30, 2025 | 115.7 | 115.72 | 115.72 | 115.72 | 115.67 | 3,519 |
| June 27, 2025 | 115.7 | 115.7 | 115.7 | 115.71 | 115.67 | 797 |
| June 26, 2025 | 115.65 | 115.65 | 115.65 | 115.69 | 115.62 | 1,484 |
| June 25, 2025 | 115.65 | 115.63 | 115.63 | 115.66 | 115.61 | 4,266 |
| June 24, 2025 | 115.62 | 115.62 | 115.62 | 115.65 | 115.58 | 977 |
| June 23, 2025 | 115.61 | 115.64 | 115.64 | 115.64 | 115.57 | 4,670 |
| June 20, 2025 | 115.6 | 115.61 | 115.61 | 115.63 | 115.59 | 979 |
| June 19, 2025 | 115.71 | 115.61 | 115.61 | 115.73 | 115.61 | 2,290 |
| June 18, 2025 | 115.53 | 115.62 | 115.62 | 115.62 | 115.53 | 5,253 |
| June 17, 2025 | 115.53 | 115.52 | 115.52 | 115.56 | 115.5 | 5,258 |
| June 16, 2025 | 115.5 | 115.52 | 115.52 | 115.52 | 115.48 | 4,206 |
| June 13, 2025 | 115.49 | 115.52 | 115.52 | 115.52 | 115.48 | 1,604 |
| June 12, 2025 | 115.47 | 115.5 | 115.5 | 115.51 | 115.45 | 2,478 |
| June 11, 2025 | 115.45 | 115.47 | 115.47 | 115.48 | 115.42 | 4,770 |
| June 10, 2025 | 115.4 | 115.45 | 115.45 | 115.54 | 115.4 | 11,588 |
| June 09, 2025 | 115.45 | 115.43 | 115.43 | 115.45 | 115.38 | 483 |
| June 06, 2025 | 115.45 | 115.4 | 115.4 | 115.46 | 115.38 | 888 |
| June 05, 2025 | 115.31 | 115.4 | 115.4 | 115.46 | 115.31 | 395 |
| June 04, 2025 | 115.32 | 115.38 | 115.38 | 115.38 | 115.32 | 229 |
| June 03, 2025 | 115.37 | 115.34 | 115.34 | 115.37 | 115.32 | 1,981 |
| June 02, 2025 | 115.29 | 115.33 | 115.33 | 115.33 | 115.28 | 13,333 |
| May 30, 2025 | 115.29 | 115.33 | 115.33 | 115.34 | 115.29 | 6,632 |
| May 29, 2025 | 115.33 | 115.32 | 115.32 | 115.34 | 115.26 | 3,403 |
| May 28, 2025 | 115.31 | 115.29 | 115.29 | 115.31 | 115.22 | 4,590 |
| May 27, 2025 | 115.24 | 115.27 | 115.27 | 115.37 | 115.22 | 2,786 |
| May 26, 2025 | 115.29 | 115.28 | 115.28 | 115.29 | 115.28 | 253 |