79.31
-0.1291(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.86 | 79.33 | 79.33 | 79.9 | 79.2 | 912 |
| September 25, 2025 | 81.41 | 79.44 | 79.44 | 81.44 | 79.43 | 1,099 |
| September 24, 2025 | 79.83 | 80.47 | 80.47 | 80.59 | 79.83 | 1,687 |
| September 23, 2025 | 79.75 | 80.07 | 80.07 | 80.08 | 78.78 | 6,747 |
| September 22, 2025 | 81.55 | 79.65 | 79.65 | 81.75 | 79.45 | 3,518 |
| September 19, 2025 | 81.42 | 81.25 | 81.25 | 81.89 | 81.13 | 39,802 |
| September 18, 2025 | 82.55 | 81.82 | 81.82 | 82.55 | 81.01 | 2,300 |
| September 17, 2025 | 81.79 | 82.41 | 82.47 | 82.64 | 81.72 | 599 |
| September 16, 2025 | 82.35 | 81.85 | 81.85 | 82.5 | 81.43 | 4,474 |
| September 15, 2025 | 83.25 | 81.82 | 81.82 | 83.68 | 81.6 | 9,347 |
| September 12, 2025 | 83.63 | 83.77 | 83.77 | 84.49 | 83.45 | 742 |
| September 11, 2025 | 83.47 | 83.6 | 83.6 | 84.04 | 83.27 | 5,157 |
| September 10, 2025 | 83.8 | 82.44 | 83.02 | 84.05 | 82.32 | 8,087 |
| September 09, 2025 | 84.65 | 84.23 | 84.23 | 84.65 | 84.05 | 3,261 |
| September 08, 2025 | 84.92 | 84.23 | 84.23 | 85 | 84 | 1,972 |
| September 05, 2025 | 83.65 | 85.15 | 85.15 | 85.76 | 83.18 | 4,275 |
| September 04, 2025 | 84.1 | 83.17 | 83.17 | 84.1 | 83.12 | 1,244 |
| September 03, 2025 | 84.52 | 83.32 | 83.32 | 84.65 | 82.76 | 5,242 |
| September 02, 2025 | 84.21 | 84.19 | 84.19 | 84.69 | 83.62 | 13,642 |
| August 29, 2025 | 83.64 | 84.06 | 84.06 | 84.3 | 83.45 | 847 |
| August 28, 2025 | 84.72 | 83.65 | 83.65 | 84.82 | 83.43 | 1,471 |
| August 27, 2025 | 84.35 | 84.05 | 84.05 | 84.35 | 83.79 | 11,927 |
| August 26, 2025 | 83.99 | 84 | 84 | 84.81 | 83.89 | 1,838 |
| August 22, 2025 | 86.77 | 85.72 | 85.72 | 87.09 | 85.46 | 4,075 |
| August 21, 2025 | 85.6 | 85.59 | 85.58 | 86.26 | 85.34 | 2,218 |
| August 20, 2025 | 85.3 | 86.36 | 86.36 | 87.83 | 85.3 | 2,595 |
| August 19, 2025 | 84.59 | 85.88 | 85.88 | 85.93 | 84.42 | 1,308 |
| August 18, 2025 | 85.25 | 84.49 | 84.82 | 85.3 | 84.44 | 1,748 |
| August 15, 2025 | 85.03 | 84.89 | 84.89 | 85.25 | 84.63 | 1,007 |
| August 14, 2025 | 85.65 | 84.65 | 84.65 | 85.77 | 84.65 | 543 |
| August 13, 2025 | 85.5 | 86.91 | 86.91 | 86.94 | 85.11 | 5,100 |
| August 12, 2025 | 84.66 | 84.53 | 84.53 | 84.8 | 84.21 | 809 |
| August 11, 2025 | 85.08 | 84.27 | 84.27 | 85.08 | 84.27 | 1,780 |
| August 08, 2025 | 84.46 | 84.72 | 84.72 | 85.11 | 84.34 | 461 |
| August 07, 2025 | 84.75 | 84.66 | 84.66 | 84.9 | 84.15 | 1,809 |
| August 06, 2025 | 83.23 | 84.54 | 84.54 | 84.82 | 82.69 | 1,202 |
| August 05, 2025 | 84 | 83.14 | 83.14 | 84 | 82.93 | 3,535 |
| August 04, 2025 | 83.95 | 83.32 | 83.32 | 84.1 | 82.41 | 2,414 |
| August 01, 2025 | 84.3 | 82.9 | 82.9 | 86.21 | 81.12 | 8,624 |
| July 31, 2025 | 85.71 | 84.3 | 84.3 | 85.92 | 84.3 | 1,786 |
| July 30, 2025 | 87.08 | 86.59 | 86.59 | 87.48 | 86.57 | 971 |
| July 29, 2025 | 86.47 | 87.74 | 87.58 | 87.97 | 86.34 | 250,994 |
| July 28, 2025 | 88 | 86.8 | 86.8 | 88 | 86.8 | 3,613 |
| July 25, 2025 | 88.7 | 87.72 | 87.72 | 88.82 | 87.51 | 965 |
| July 24, 2025 | 88.86 | 88.75 | 88.75 | 89.16 | 88.43 | 1,007 |
| July 23, 2025 | 88.8 | 88.73 | 88.73 | 88.87 | 88.27 | 416 |
| July 22, 2025 | 86.88 | 88.34 | 88.34 | 88.35 | 86.64 | 55,260 |
| July 21, 2025 | 86.72 | 87.15 | 87.15 | 87.17 | 86.55 | 1,698 |
| July 18, 2025 | 87.24 | 86.93 | 86.93 | 87.39 | 86.43 | 938 |
| July 17, 2025 | 87.7 | 87.53 | 87.01 | 88.33 | 87.17 | 2,306 |
| July 16, 2025 | 88.4 | 87.64 | 87.64 | 88.95 | 87.25 | 1,584 |
| July 15, 2025 | 89 | 89.33 | 89.33 | 89.57 | 88.48 | 635 |
| July 14, 2025 | 90.74 | 88.94 | 88.94 | 90.74 | 87.74 | 3,355 |
| July 11, 2025 | 90.62 | 89.82 | 89.82 | 90.62 | 89.19 | 2,166 |
| July 10, 2025 | 91.17 | 91 | 91 | 91.61 | 91 | 260 |
| July 09, 2025 | 92.36 | 91.94 | 91.94 | 92.61 | 91.37 | 5,479 |
| July 08, 2025 | 92.82 | 92.61 | 92.61 | 92.99 | 92.35 | 3,526 |
| July 07, 2025 | 92.5 | 93.45 | 93.45 | 94 | 92.5 | 2,349 |
| July 03, 2025 | 92.8 | 92.46 | 92.46 | 93.02 | 92.1 | 4,506 |
| July 02, 2025 | 91.99 | 91.72 | 91.72 | 92.04 | 91.42 | 366 |