80.33
+0.1181(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.63 | 80.33 | 80.33 | 80.33 | 79.48 | 355 |
| August 15, 2025 | 80.28 | 80.21 | 80.21 | 80.57 | 80.18 | 68 |
| August 14, 2025 | 80.07 | 80.09 | 80.09 | 80.18 | 79.73 | 237 |
| August 13, 2025 | 78.51 | 79.25 | 79.25 | 79.62 | 78.51 | 735 |
| August 12, 2025 | 78.62 | 78.17 | 78.17 | 78.63 | 77.98 | 7,520 |
| August 11, 2025 | 78.53 | 78.73 | 78.73 | 79.02 | 78.53 | 1,408 |
| August 08, 2025 | 77.48 | 78.67 | 78.67 | 78.67 | 77.04 | 149 |
| August 07, 2025 | 77.4 | 77.18 | 77.18 | 77.89 | 75.91 | 1,350 |
| August 06, 2025 | 78.86 | 78.79 | 78.79 | 79.22 | 78.68 | 747 |
| August 05, 2025 | 78.46 | 78.28 | 78.28 | 79.05 | 78.22 | 6,496 |
| August 04, 2025 | 77.41 | 77.92 | 77.92 | 77.92 | 77.23 | 208 |
| August 01, 2025 | 77.19 | 76.8 | 76.8 | 77.54 | 76.62 | 815 |
| July 31, 2025 | 77 | 78.01 | 77.87 | 78.21 | 77 | 335 |
| July 30, 2025 | 78.2 | 77.78 | 77.78 | 78.2 | 77.57 | 464 |
| July 29, 2025 | 79.81 | 79.77 | 79.77 | 79.99 | 79.46 | 1,688 |
| July 28, 2025 | 79.44 | 79.68 | 79.68 | 80.17 | 79.16 | 174 |
| July 25, 2025 | 79.3 | 80.15 | 80.15 | 80.16 | 79.3 | 417 |
| July 24, 2025 | 79.04 | 79.39 | 79.39 | 79.44 | 78.72 | 2,896 |
| July 23, 2025 | 80.86 | 78.93 | 78.93 | 80.86 | 78 | 6,458 |
| July 22, 2025 | 80.73 | 81.29 | 81.29 | 81.32 | 80.73 | 20 |
| July 21, 2025 | 81.5 | 81.09 | 81.09 | 81.77 | 81.04 | 903 |
| July 18, 2025 | 81.13 | 80.96 | 80.96 | 81.4 | 80.96 | 337 |
| July 17, 2025 | 79.86 | 80.54 | 80.54 | 80.54 | 79.64 | 164 |
| July 16, 2025 | 81.55 | 81.68 | 81.68 | 81.68 | 80.53 | 379 |
| July 15, 2025 | 82 | 81.47 | 81.52 | 82 | 80.86 | 32 |
| July 14, 2025 | 81.27 | 81.38 | 81.38 | 82.02 | 80.82 | 363 |
| July 11, 2025 | 82 | 81.64 | 81.64 | 82.45 | 81.61 | 196 |
| July 10, 2025 | 82.89 | 82.37 | 82.37 | 82.89 | 82.37 | 93 |
| July 09, 2025 | 83.3 | 82.92 | 82.92 | 83.8 | 82.92 | 304 |
| July 08, 2025 | 82.89 | 83 | 83 | 83.29 | 82.79 | 65 |
| July 07, 2025 | 82.75 | 83.18 | 82.75 | 83.18 | 82.71 | 311 |
| July 03, 2025 | 82.94 | 83.22 | 83.22 | 83.63 | 82.52 | 108 |
| July 02, 2025 | 85.5 | 82.36 | 82.36 | 85.92 | 82.36 | 1,308 |
| July 01, 2025 | 85.86 | 86.2 | 86.2 | 86.23 | 85.36 | 2,660 |
| June 30, 2025 | 84.6 | 85.33 | 85.33 | 85.38 | 84.51 | 466 |
| June 27, 2025 | 85.02 | 85.21 | 85.21 | 85.56 | 84.83 | 693 |
| June 26, 2025 | 84.22 | 85.07 | 85.07 | 85.07 | 84.03 | 966 |
| June 25, 2025 | 84.57 | 84.47 | 84.47 | 84.96 | 84.24 | 157 |
| June 24, 2025 | 86.21 | 85.71 | 85.71 | 86.21 | 85.71 | 100 |
| June 23, 2025 | 85.72 | 84.52 | 84.52 | 85.85 | 84.52 | 926 |
| June 20, 2025 | 84.99 | 84.8 | 84.8 | 85.42 | 84.71 | 1,513 |
| June 18, 2025 | 84.43 | 84.86 | 84.86 | 84.86 | 84.43 | 424 |
| June 17, 2025 | 84.89 | 84.15 | 84.15 | 84.95 | 84.15 | 370 |
| June 16, 2025 | 85.32 | 85.8 | 85.8 | 85.8 | 84.88 | 740 |
| June 13, 2025 | 85 | 85.33 | 85.33 | 85.65 | 84.74 | 36 |
| June 12, 2025 | 84.11 | 85.17 | 84.72 | 85.17 | 83.73 | 461 |
| June 11, 2025 | 84.54 | 84.65 | 84.2 | 84.65 | 83.96 | 47 |
| June 10, 2025 | 84.73 | 84.85 | 84.41 | 85.19 | 84.13 | 600 |
| June 09, 2025 | 86.7 | 85.26 | 84.81 | 87.09 | 83.02 | 772 |
| June 06, 2025 | 86.25 | 86.98 | 86.98 | 87.02 | 86.11 | 352 |
| June 05, 2025 | 85.26 | 84.99 | 84.99 | 85.26 | 84.92 | 186 |
| June 04, 2025 | 85.63 | 85.34 | 85.34 | 85.63 | 85.34 | 123 |
| June 03, 2025 | 85.77 | 85.54 | 85.54 | 85.77 | 84.24 | 104 |
| June 02, 2025 | 84.11 | 85.2 | 85.2 | 85.2 | 83.92 | 1,553 |
| May 30, 2025 | 83.72 | 84.07 | 84.07 | 84.07 | 83.49 | 1,106 |
| May 29, 2025 | 83.06 | 82.82 | 82.82 | 83.06 | 82.62 | 475 |
| May 28, 2025 | 82.79 | 83.14 | 83.14 | 83.43 | 82.79 | 160 |
| May 27, 2025 | 81.76 | 83.22 | 83.22 | 83.27 | 81.7 | 1,325 |
| May 23, 2025 | 81.37 | 81.35 | 81.35 | 81.89 | 81.17 | 1,548 |
| May 22, 2025 | 82.55 | 82.12 | 82.12 | 82.55 | 81.49 | 842 |
