116.66
+0.02(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 116.63 | 116.66 | 116.66 | 116.66 | 116.62 | 5,996 |
| September 05, 2025 | 116.61 | 116.64 | 116.64 | 116.66 | 116.61 | 2,056 |
| September 04, 2025 | 116.62 | 116.59 | 116.59 | 116.62 | 116.57 | 3,642 |
| September 03, 2025 | 116.55 | 116.56 | 116.56 | 116.61 | 116.54 | 7,470 |
| September 02, 2025 | 116.57 | 116.57 | 116.57 | 116.87 | 116.53 | 1,473 |
| September 01, 2025 | 116.54 | 116.65 | 116.65 | 116.87 | 116.53 | 496 |
| August 29, 2025 | 116.59 | 116.57 | 116.57 | 116.59 | 116.52 | 2,231 |
| August 28, 2025 | 116.51 | 116.53 | 116.53 | 116.55 | 116.5 | 2,884 |
| August 27, 2025 | 116.5 | 116.46 | 116.46 | 116.51 | 116.46 | 3,111 |
| August 26, 2025 | 116.49 | 116.48 | 116.48 | 116.49 | 116.43 | 5,088 |
| August 25, 2025 | 116.54 | 116.47 | 116.47 | 116.54 | 116.37 | 22,912 |
| August 22, 2025 | 116.43 | 116.43 | 116.43 | 116.46 | 116.42 | 6,411 |
| August 21, 2025 | 116.43 | 116.44 | 116.44 | 116.45 | 116.42 | 565 |
| August 20, 2025 | 116.39 | 116.38 | 116.38 | 116.41 | 116.36 | 669 |
| August 19, 2025 | 116.36 | 116.37 | 116.37 | 116.41 | 116.36 | 3,256 |
| August 18, 2025 | 116.36 | 116.37 | 116.37 | 116.38 | 116.33 | 925 |
| 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 |