85.26
-0.2381(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 85.81 | 85.26 | 85.26 | 86 | 85.26 | 2,223 |
| October 28, 2025 | 84.46 | 85.38 | 85.38 | 85.5 | 84.46 | 2,900 |
| October 27, 2025 | 84.53 | 84.54 | 84.54 | 84.74 | 83.91 | 5,123 |
| October 24, 2025 | 83.77 | 83.9 | 83.9 | 83.9 | 83.77 | 1,521 |
| October 23, 2025 | 83.18 | 83.79 | 83.79 | 83.92 | 82.78 | 8,312 |
| October 22, 2025 | 81.6 | 82.75 | 82.75 | 83.34 | 81.6 | 14,302 |
| October 21, 2025 | 86.72 | 83.6 | 83.6 | 86.72 | 83 | 4,400 |
| October 20, 2025 | 84.19 | 85.25 | 85.25 | 85.62 | 84.19 | 3,100 |
| October 17, 2025 | 84.82 | 84.17 | 84.17 | 84.82 | 83.19 | 1,912 |
| October 16, 2025 | 85.1 | 85.3 | 85.3 | 85.82 | 84.96 | 2,500 |
| October 15, 2025 | 83.89 | 85.06 | 85.06 | 85.33 | 83.89 | 1,323 |
| October 14, 2025 | 83.12 | 83.88 | 83.88 | 84.35 | 83.12 | 4,600 |
| October 13, 2025 | 83.72 | 84.25 | 84.25 | 84.45 | 83.64 | 2,923 |
| October 10, 2025 | 84.64 | 81.59 | 81.59 | 84.64 | 81.59 | 2,300 |
| October 09, 2025 | 85.65 | 84.64 | 84.64 | 85.83 | 84.01 | 3,700 |
| October 08, 2025 | 86.2 | 86.12 | 86.12 | 86.42 | 85.73 | 5,400 |
| October 07, 2025 | 85.74 | 85.71 | 85.71 | 86.33 | 85.25 | 1,477 |
| October 06, 2025 | 86.7 | 86.46 | 86.46 | 87.14 | 86.14 | 5,700 |
| October 03, 2025 | 87.64 | 86.15 | 86.15 | 87.64 | 86 | 3,521 |
| October 02, 2025 | 86.77 | 86.39 | 86.39 | 86.79 | 86.13 | 6,814 |
| October 01, 2025 | 87.23 | 86.96 | 86.96 | 87.23 | 86.55 | 1,326 |
| September 30, 2025 | 87.11 | 86.76 | 86.76 | 87.11 | 86.76 | 300 |
| September 29, 2025 | 87.15 | 86.67 | 86.67 | 87.26 | 86.67 | 1,500 |
| September 26, 2025 | 86.18 | 86.37 | 86.37 | 86.37 | 85.3 | 1,447 |
| September 25, 2025 | 85.77 | 85.66 | 85.66 | 85.77 | 85.16 | 2,500 |
| September 24, 2025 | 86.65 | 85.66 | 85.66 | 86.67 | 85.54 | 1,806 |
| September 23, 2025 | 86.17 | 85.77 | 85.77 | 86.76 | 85.6 | 4,000 |
| September 22, 2025 | 85.84 | 86.07 | 86.07 | 86.3 | 85.71 | 1,341 |
| September 19, 2025 | 85.11 | 85.96 | 85.86 | 85.99 | 85.11 | 4,948 |
| September 18, 2025 | 85.78 | 84.73 | 84.63 | 85.78 | 84.25 | 3,733 |
| September 17, 2025 | 85.51 | 84.89 | 84.79 | 85.51 | 84.5 | 3,300 |
| September 16, 2025 | 84.85 | 84.65 | 84.55 | 85.05 | 84.61 | 834 |
| September 15, 2025 | 85.99 | 84.94 | 84.84 | 85.99 | 84.93 | 1,217 |
| September 12, 2025 | 84.51 | 84.91 | 84.91 | 85.25 | 84.51 | 1,445 |
| September 11, 2025 | 85.02 | 85.21 | 85.21 | 85.21 | 85.02 | 400 |
| September 10, 2025 | 84.6 | 83.95 | 83.95 | 84.6 | 83.95 | 1,900 |
| September 09, 2025 | 83.66 | 84.26 | 84.26 | 84.59 | 83.66 | 4,800 |
| September 08, 2025 | 83.5 | 83.78 | 83.78 | 83.89 | 83.5 | 2,450 |
| September 05, 2025 | 83.41 | 83.13 | 83.13 | 83.48 | 82.43 | 2,517 |
| September 04, 2025 | 82.45 | 82.42 | 82.42 | 82.69 | 82.07 | 2,345 |
| September 03, 2025 | 82.77 | 82.7 | 82.7 | 82.77 | 82.24 | 1,507 |
| September 02, 2025 | 81.75 | 81.98 | 81.98 | 82.13 | 81.5 | 2,250 |
| August 29, 2025 | 82.19 | 82.39 | 82.39 | 82.39 | 82.19 | 1,401 |
| August 28, 2025 | 81.49 | 82.28 | 82.28 | 82.62 | 81.49 | 2,000 |
| August 27, 2025 | 81.57 | 81.89 | 81.89 | 81.89 | 81.06 | 5,100 |
| August 26, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 700 |
| August 25, 2025 | 84.03 | 83.41 | 83.41 | 84.03 | 83.41 | 1,000 |
| August 22, 2025 | 83.02 | 84.18 | 84.18 | 84.34 | 83.02 | 9,800 |
| August 21, 2025 | 81.6 | 82.08 | 82.08 | 82.08 | 81.6 | 400 |
| August 20, 2025 | 81.23 | 81.71 | 81.71 | 81.86 | 81.23 | 1,400 |
| August 19, 2025 | 81.6 | 81.24 | 81.24 | 81.6 | 81.24 | 714 |
| August 18, 2025 | 82.81 | 82.32 | 82.32 | 82.81 | 82.32 | 900 |
| August 15, 2025 | 82.34 | 82.44 | 82.44 | 82.44 | 82.34 | 304 |
| August 14, 2025 | 82.75 | 82.23 | 82.23 | 82.75 | 82.23 | 1,237 |
| August 13, 2025 | 82.38 | 82.44 | 82.44 | 82.62 | 82.38 | 2,316 |
| August 12, 2025 | 81.75 | 81.76 | 81.76 | 82.2 | 81.75 | 4,100 |
| August 11, 2025 | 80.79 | 80.68 | 80.68 | 81.02 | 80.68 | 2,800 |
| August 08, 2025 | 80.92 | 81.21 | 81.21 | 81.21 | 80.72 | 5,400 |
| August 07, 2025 | 80.91 | 80.83 | 80.83 | 81.31 | 80.83 | 1,400 |
| August 06, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 333 |