93.80
+0.81(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 93.24 | 93.8 | 93.8 | 93.97 | 93.24 | 267,439 |
| October 22, 2025 | 93.29 | 92.99 | 92.99 | 93.82 | 92.57 | 297,300 |
| October 21, 2025 | 93.76 | 93.31 | 93.31 | 93.8 | 93.3 | 298,600 |
| October 20, 2025 | 93.52 | 94.18 | 94.18 | 94.34 | 93.52 | 701,900 |
| October 17, 2025 | 92.29 | 92.89 | 92.89 | 93.06 | 92.22 | 1.07M |
| October 16, 2025 | 93.29 | 92.85 | 92.85 | 93.51 | 92.59 | 417,448 |
| October 15, 2025 | 92.29 | 92.32 | 92.32 | 92.72 | 91.79 | 864,510 |
| October 14, 2025 | 90.26 | 90.78 | 90.78 | 91.37 | 89.9 | 1.89M |
| October 13, 2025 | 91.65 | 91.69 | 91.69 | 91.99 | 91.25 | 472,242 |
| October 10, 2025 | 92.69 | 89 | 89 | 92.87 | 88.82 | 621,645 |
| October 09, 2025 | 93.65 | 92.61 | 92.61 | 93.65 | 92.4 | 203,640 |
| October 08, 2025 | 93.06 | 93.5 | 93.5 | 93.52 | 92.92 | 139,004 |
| October 07, 2025 | 94 | 92.96 | 92.96 | 94.15 | 92.88 | 443,111 |
| October 06, 2025 | 93.15 | 93.58 | 93.58 | 93.72 | 93.15 | 565,300 |
| October 03, 2025 | 93.24 | 93.08 | 93.08 | 93.37 | 92.8 | 664,321 |
| October 02, 2025 | 93.24 | 92.88 | 92.88 | 93.24 | 92.49 | 527,000 |
| October 01, 2025 | 91.68 | 92.2 | 92.2 | 92.28 | 91.63 | 812,908 |
| September 30, 2025 | 91.27 | 91.22 | 91.22 | 91.39 | 91.01 | 862,510 |
| September 29, 2025 | 91.07 | 90.94 | 90.94 | 91.33 | 90.92 | 360,933 |
| September 26, 2025 | 89.89 | 90.06 | 90.06 | 90.08 | 89.49 | 378,800 |
| September 25, 2025 | 90.46 | 90.58 | 90.58 | 90.73 | 90.12 | 320,900 |
| September 24, 2025 | 91.2 | 90.89 | 90.89 | 91.22 | 90.71 | 499,300 |
| September 23, 2025 | 91.64 | 91.19 | 91.19 | 91.72 | 91.17 | 308,600 |
| September 22, 2025 | 91.38 | 91.49 | 91.49 | 91.57 | 91.13 | 237,922 |
| September 19, 2025 | 91.45 | 91.11 | 91.11 | 91.45 | 91.06 | 500,500 |
| September 18, 2025 | 91.21 | 91.52 | 91.52 | 91.59 | 90.92 | 433,700 |
| September 17, 2025 | 91.91 | 91.87 | 91.87 | 92.45 | 91.39 | 301,000 |
| September 16, 2025 | 91.2 | 91.51 | 91.51 | 91.58 | 90.98 | 160,400 |
| September 15, 2025 | 90.82 | 90.84 | 90.84 | 90.85 | 90.56 | 621,900 |
| September 12, 2025 | 90.45 | 90.21 | 90.21 | 90.45 | 90.04 | 670,131 |
| September 11, 2025 | 89.72 | 90.34 | 90.34 | 90.42 | 89.69 | 534,800 |
| September 10, 2025 | 89.32 | 89.05 | 89.05 | 89.43 | 89.01 | 430,527 |
| September 09, 2025 | 88.24 | 88.43 | 88.43 | 88.56 | 88.22 | 534,447 |
| September 08, 2025 | 87.42 | 87.81 | 87.81 | 87.81 | 87.37 | 237,012 |
| September 05, 2025 | 87.02 | 86.93 | 86.93 | 87.16 | 86.46 | 417,700 |
| September 04, 2025 | 85.72 | 85.82 | 85.82 | 85.85 | 85.38 | 569,900 |
| September 03, 2025 | 86.1 | 86.22 | 86.22 | 86.33 | 85.97 | 389,144 |
| September 02, 2025 | 85.4 | 85.85 | 85.85 | 85.91 | 85.19 | 830,512 |
| August 29, 2025 | 85.86 | 85.87 | 85.87 | 85.96 | 85.52 | 247,220 |
| August 28, 2025 | 85.76 | 86.32 | 86.32 | 86.32 | 85.76 | 301,319 |
| August 27, 2025 | 85.91 | 85.96 | 85.96 | 86.01 | 85.48 | 183,100 |
| August 26, 2025 | 86.8 | 86.67 | 86.67 | 86.9 | 86.58 | 405,300 |
| August 25, 2025 | 87.16 | 86.83 | 86.83 | 87.36 | 86.83 | 453,800 |
| August 22, 2025 | 86.17 | 87.18 | 87.18 | 87.27 | 86.04 | 461,600 |
| August 21, 2025 | 85.47 | 85.59 | 85.59 | 85.71 | 85.34 | 258,815 |
| August 20, 2025 | 85.65 | 85.65 | 85.65 | 85.75 | 85.17 | 435,600 |
| August 19, 2025 | 86.37 | 85.87 | 85.87 | 86.38 | 85.75 | 602,850 |
| August 18, 2025 | 86.45 | 86.51 | 86.51 | 86.51 | 86.26 | 224,335 |
| August 15, 2025 | 86.15 | 85.95 | 85.95 | 86.23 | 85.87 | 413,419 |
| August 14, 2025 | 86.06 | 85.89 | 85.89 | 86.13 | 85.67 | 296,822 |
| August 13, 2025 | 87.04 | 87.12 | 87.12 | 87.26 | 86.94 | 425,500 |
| August 12, 2025 | 85.11 | 85.9 | 85.9 | 85.93 | 85.11 | 317,200 |
| August 11, 2025 | 84.99 | 84.72 | 84.72 | 85.05 | 84.62 | 258,700 |
| August 08, 2025 | 84.72 | 84.94 | 84.94 | 85 | 84.66 | 716,900 |
| August 07, 2025 | 85.33 | 85.04 | 85.04 | 85.47 | 84.85 | 366,800 |
| August 06, 2025 | 84.1 | 84.32 | 84.32 | 84.37 | 83.82 | 325,719 |
| August 05, 2025 | 84.33 | 84.08 | 84.08 | 84.39 | 83.87 | 360,700 |
| August 04, 2025 | 83.94 | 83.8 | 83.8 | 84.01 | 83.59 | 255,759 |
| August 01, 2025 | 83.12 | 82.9 | 82.9 | 83.19 | 82.53 | 364,500 |
| July 31, 2025 | 84.2 | 83.71 | 83.71 | 84.2 | 83.57 | 2.43M |