81.64
+0.8515(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81.26 | 81.64 | 81.64 | 81.67 | 80.95 | 1,302 |
| August 15, 2025 | 78.9 | 80.79 | 80.79 | 81 | 78.9 | 4,156 |
| August 14, 2025 | 80.8 | 80.07 | 80.07 | 80.8 | 79.3 | 513 |
| August 13, 2025 | 78.71 | 79.01 | 79.01 | 79.32 | 78.58 | 532 |
| August 12, 2025 | 77.84 | 78.31 | 78.31 | 78.42 | 77.35 | 224 |
| August 11, 2025 | 77.4 | 77.63 | 77.63 | 77.98 | 77.35 | 803 |
| August 08, 2025 | 77.76 | 77.52 | 77.52 | 77.78 | 77.09 | 381 |
| August 07, 2025 | 77.32 | 76.76 | 76.76 | 77.5 | 76.41 | 80 |
| August 06, 2025 | 77.32 | 77.18 | 77.18 | 77.55 | 76.74 | 253 |
| August 05, 2025 | 76.95 | 77 | 77 | 77.25 | 75.8 | 293 |
| August 04, 2025 | 75.29 | 76.47 | 76.47 | 76.47 | 74.93 | 750 |
| August 01, 2025 | 75 | 74.67 | 74.67 | 75.27 | 74.34 | 826 |
| July 31, 2025 | 75.59 | 75.46 | 75.46 | 75.88 | 75.08 | 429 |
| July 30, 2025 | 76.4 | 76.42 | 76.42 | 76.59 | 75.61 | 569 |
| July 29, 2025 | 76.3 | 76.96 | 76.96 | 77.07 | 75.89 | 21,464 |
| July 28, 2025 | 75.85 | 75.91 | 75.91 | 76.12 | 74.87 | 1,142 |
| July 25, 2025 | 75.84 | 74.4 | 74.4 | 76.11 | 73.97 | 1,875 |
| July 24, 2025 | 76.43 | 77.14 | 77.14 | 77.4 | 75.65 | 2,201 |
| July 23, 2025 | 80.05 | 75.49 | 75.49 | 81.97 | 74.06 | 8,766 |
| July 22, 2025 | 78.01 | 78.74 | 78.74 | 78.79 | 77.66 | 24,024 |
| July 21, 2025 | 77.9 | 77.5 | 77.5 | 77.9 | 77.01 | 1,402 |
| July 18, 2025 | 77.24 | 77 | 77 | 77.64 | 76.64 | 295 |
| July 17, 2025 | 76.48 | 77.43 | 77.43 | 77.43 | 76.05 | 659 |
| July 16, 2025 | 75.29 | 75.38 | 75.38 | 75.67 | 74.85 | 439 |
| July 15, 2025 | 75.82 | 75.05 | 75.09 | 76.17 | 74.56 | 649 |
| July 14, 2025 | 74.99 | 75.83 | 75.83 | 75.83 | 74.95 | 295 |
| July 11, 2025 | 76.78 | 75.72 | 75.72 | 76.78 | 75.43 | 350 |
| July 10, 2025 | 77.16 | 77.49 | 77.49 | 77.64 | 76.63 | 1,351 |
| July 09, 2025 | 76.99 | 76.41 | 76.41 | 76.99 | 75.52 | 546 |
| July 08, 2025 | 76.57 | 76.37 | 76.37 | 77.1 | 75.86 | 72 |
| July 07, 2025 | 77.08 | 77.65 | 77.65 | 77.77 | 76.72 | 642 |
| July 03, 2025 | 78.09 | 77.81 | 77.81 | 78.23 | 77.4 | 279 |
| July 02, 2025 | 77.63 | 77.62 | 77.62 | 78.5 | 75.43 | 532 |
| July 01, 2025 | 74.97 | 77.74 | 77.74 | 78.23 | 74.84 | 4,703 |
| June 30, 2025 | 72.53 | 73.4 | 73.4 | 73.4 | 72.53 | 77 |
| June 27, 2025 | 73.06 | 73.25 | 73.25 | 73.45 | 72.87 | 860 |
| June 26, 2025 | 71.69 | 72.4 | 72.4 | 72.45 | 71.42 | 6,884 |
| June 25, 2025 | 72.44 | 71.26 | 71.26 | 72.68 | 71.26 | 402 |
| June 24, 2025 | 68.99 | 72.24 | 72.24 | 72.24 | 68.99 | 371 |
| June 23, 2025 | 68.5 | 68.73 | 68.73 | 69.09 | 68.32 | 272 |
| June 20, 2025 | 68.32 | 68.38 | 68.38 | 68.56 | 68.13 | 71 |
| June 18, 2025 | 67.51 | 68.48 | 68.48 | 68.48 | 67.11 | 145 |
| June 17, 2025 | 69.16 | 69 | 69 | 69.35 | 68.93 | 206 |
| June 16, 2025 | 68.66 | 68.21 | 68.21 | 68.66 | 67.95 | 1,043 |
| June 13, 2025 | 68.99 | 68.8 | 68.8 | 69.5 | 68.36 | 64 |
| June 12, 2025 | 68.96 | 68.92 | 68.92 | 69.58 | 68.6 | 121 |
| June 11, 2025 | 69.44 | 69.12 | 69.12 | 69.5 | 68.97 | 2,156 |
| June 10, 2025 | 67.78 | 68.5 | 68.5 | 68.87 | 67.7 | 842 |
| June 09, 2025 | 66.53 | 66.42 | 66.42 | 67.37 | 66.32 | 827 |
| June 06, 2025 | 65.43 | 66.22 | 66.22 | 66.62 | 65.43 | 77 |
| June 05, 2025 | 65.19 | 66 | 66 | 66.12 | 65 | 307 |
| June 04, 2025 | 65.76 | 65.52 | 65.52 | 65.76 | 64.95 | 120 |
| June 03, 2025 | 65.07 | 65.88 | 65.88 | 65.99 | 65.04 | 33,148 |
| June 02, 2025 | 66.55 | 66.04 | 66.04 | 66.55 | 65.43 | 198 |
| May 30, 2025 | 66.75 | 66.72 | 66.72 | 66.81 | 66.09 | 77 |
| May 29, 2025 | 68.05 | 67.26 | 67.26 | 68.05 | 66.54 | 1,218 |
| May 28, 2025 | 67.38 | 67.01 | 67.01 | 67.82 | 66.76 | 43 |
| May 27, 2025 | 68 | 66.92 | 66.92 | 68.4 | 66.22 | 177 |
| May 23, 2025 | 64.7 | 65.47 | 65.47 | 65.58 | 64.7 | 928 |
| May 22, 2025 | 66.07 | 66.24 | 66.24 | 66.28 | 65.8 | 97 |