81.65
+2.095(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 83.5 | 79.55 | 79.55 | 83.96 | 79.49 | 1.32M |
| August 14, 2025 | 86.75 | 83.11 | 83.11 | 87.13 | 82.77 | 1.28M |
| August 13, 2025 | 83.12 | 88.29 | 88.29 | 88.58 | 82.63 | 2.76M |
| August 12, 2025 | 72.57 | 82.95 | 82.95 | 83.21 | 72.09 | 2.73M |
| August 11, 2025 | 62.48 | 72.08 | 72.08 | 73.54 | 62 | 7.09M |
| August 08, 2025 | 83.07 | 80.52 | 80.52 | 83.19 | 80.16 | 1.95M |
| August 07, 2025 | 81.89 | 82.73 | 82.73 | 83.43 | 80.67 | 1.23M |
| August 06, 2025 | 83.02 | 81.49 | 81.49 | 83.04 | 81.12 | 842,800 |
| August 05, 2025 | 82.49 | 83.38 | 83.38 | 83.72 | 80.71 | 673,047 |
| August 04, 2025 | 82 | 82.05 | 82.05 | 82.71 | 80.59 | 856,726 |
| August 01, 2025 | 80.84 | 81.65 | 81.65 | 82.92 | 79.51 | 1.59M |
| July 31, 2025 | 81.54 | 83.5 | 83.5 | 84 | 80.86 | 1.72M |
| July 30, 2025 | 81.4 | 80.74 | 80.74 | 81.95 | 78.91 | 1.17M |
| July 29, 2025 | 82.28 | 81.21 | 81.21 | 82.29 | 79.78 | 865,600 |
| July 28, 2025 | 84 | 83.08 | 83.08 | 84.3 | 82.21 | 1.15M |
| July 25, 2025 | 78.25 | 83.37 | 83.37 | 83.5 | 78.25 | 1.46M |
| July 24, 2025 | 78.69 | 77.56 | 77.56 | 78.79 | 77.1 | 667,628 |
| July 23, 2025 | 77.47 | 78.75 | 78.75 | 80.55 | 76.31 | 1.43M |
| July 22, 2025 | 75.36 | 76 | 76 | 76.06 | 73.14 | 1.28M |
| July 21, 2025 | 78.69 | 75.36 | 75.36 | 78.69 | 74.63 | 1.04M |
| July 18, 2025 | 79.75 | 78.69 | 78.69 | 79.75 | 77.59 | 2.24M |
| July 17, 2025 | 74.66 | 79.46 | 79.46 | 79.57 | 74 | 1.11M |
| July 16, 2025 | 75.64 | 74.27 | 74.27 | 75.79 | 73.33 | 1.25M |
| July 15, 2025 | 75.36 | 74.25 | 74.25 | 75.36 | 72.52 | 978,730 |
| July 14, 2025 | 76.45 | 74.49 | 74.49 | 76.45 | 73.93 | 1.25M |
| July 11, 2025 | 79.41 | 76.83 | 76.83 | 80.12 | 76.55 | 2M |
| July 10, 2025 | 77.13 | 79.99 | 79.99 | 82.62 | 74.5 | 2.46M |
| July 09, 2025 | 75.97 | 76.79 | 76.79 | 77.81 | 75.73 | 1.09M |
| July 08, 2025 | 73.49 | 75.34 | 75.34 | 75.61 | 73.11 | 851,200 |
| July 07, 2025 | 74.96 | 73.39 | 73.39 | 75.23 | 72.24 | 1.15M |
| July 03, 2025 | 75.27 | 75.25 | 75.25 | 76.26 | 74.82 | 440,000 |
| July 02, 2025 | 75.03 | 75.27 | 75.27 | 76.31 | 74.07 | 980,291 |
| July 01, 2025 | 72.91 | 74.91 | 74.91 | 76.36 | 72.41 | 1.54M |
| June 30, 2025 | 73.59 | 73.75 | 73.75 | 74.52 | 72.8 | 596,769 |
| June 27, 2025 | 72.95 | 73.59 | 73.59 | 75.19 | 72.76 | 1.98M |
| June 26, 2025 | 72.75 | 72.46 | 72.46 | 73.76 | 71.41 | 1.78M |
| June 25, 2025 | 73.96 | 72.75 | 72.75 | 74.24 | 72.1 | 1.24M |
| June 24, 2025 | 73.39 | 73.25 | 73.25 | 74.17 | 71.55 | 1.27M |
| June 23, 2025 | 72 | 72.44 | 72.44 | 73.47 | 70.86 | 883,100 |
| June 20, 2025 | 72.57 | 72.09 | 72.09 | 73.34 | 71.71 | 773,369 |
| June 18, 2025 | 72.37 | 71.78 | 71.78 | 73.64 | 71.33 | 817,956 |
| June 17, 2025 | 73.18 | 72.81 | 72.81 | 74.46 | 71.51 | 1.06M |
| June 16, 2025 | 75.11 | 73.71 | 73.71 | 77.4 | 72.25 | 1.19M |
| June 13, 2025 | 73.23 | 72.99 | 72.99 | 73.78 | 71.77 | 1.01M |
| June 12, 2025 | 75.43 | 74.15 | 74.15 | 76.06 | 73.99 | 1.35M |
| June 11, 2025 | 79.51 | 75.85 | 75.85 | 79.9 | 74.35 | 2.53M |
| June 10, 2025 | 94.15 | 78.56 | 78.56 | 94.71 | 78.12 | 2.98M |
| June 09, 2025 | 97.87 | 93.96 | 93.96 | 97.99 | 93.74 | 727,807 |
| June 06, 2025 | 95.94 | 96.68 | 96.68 | 97.46 | 95.2 | 658,900 |
| June 05, 2025 | 95.61 | 94.85 | 94.75 | 96.02 | 94.27 | 424,300 |
| June 04, 2025 | 95.56 | 95.61 | 95.51 | 96.41 | 94.87 | 420,000 |
| June 03, 2025 | 94.21 | 95.56 | 95.46 | 96.05 | 94.1 | 498,300 |
| June 02, 2025 | 96 | 94.07 | 93.97 | 97.19 | 92.88 | 516,800 |
| May 30, 2025 | 95.99 | 96.29 | 96.19 | 96.86 | 94.98 | 525,123 |
| May 29, 2025 | 98.34 | 96.15 | 96.05 | 98.34 | 95.66 | 546,600 |
| May 28, 2025 | 100.15 | 97.13 | 97.03 | 100.54 | 96.84 | 479,244 |
| May 27, 2025 | 101.34 | 100.19 | 100.08 | 101.48 | 99.34 | 529,400 |
| May 23, 2025 | 97.07 | 99.1 | 99.1 | 99.87 | 96.95 | 291,927 |
| May 22, 2025 | 100.22 | 99.94 | 99.94 | 100.91 | 98.62 | 490,900 |
| May 21, 2025 | 103.05 | 100.51 | 100.51 | 104.09 | 100.18 | 526,400 |