85.99
+0.245(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 86.06 | 85.99 | 85.99 | 86.06 | 85.99 | 340 |
| August 15, 2025 | 85.86 | 85.75 | 85.75 | 85.87 | 85.75 | 2,685 |
| August 14, 2025 | 86.14 | 85.51 | 85.51 | 86.14 | 85.44 | 1,100 |
| August 13, 2025 | 86.26 | 86.77 | 86.77 | 86.83 | 86.26 | 8,805 |
| August 12, 2025 | 85.19 | 85.55 | 85.55 | 85.55 | 85.07 | 4,415 |
| August 11, 2025 | 84.7 | 84.7 | 84.7 | 84.7 | 84.7 | 0 |
| August 08, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0 |
| August 07, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0 |
| August 06, 2025 | 84.52 | 84.15 | 84.15 | 84.52 | 84.13 | 2,489 |
| August 05, 2025 | 84.47 | 84.23 | 84.23 | 84.47 | 84.16 | 1,773 |
| August 04, 2025 | 83.82 | 83.8 | 83.8 | 83.82 | 83.8 | 1,455 |
| August 01, 2025 | 82.86 | 82.82 | 82.82 | 83.25 | 82.47 | 436 |
| July 31, 2025 | 84.51 | 83.92 | 83.92 | 84.51 | 83.74 | 191 |
| July 30, 2025 | 85 | 84.49 | 84.49 | 85 | 84.49 | 7,766 |
| July 29, 2025 | 84.93 | 84.91 | 84.91 | 85.12 | 84.91 | 552 |
| July 28, 2025 | 85.22 | 84.89 | 84.89 | 85.22 | 84.89 | 1,082 |
| July 25, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0 |
| July 24, 2025 | 86.28 | 85.89 | 85.89 | 86.28 | 85.89 | 6 |
| July 23, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 0 |
| July 22, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0 |
| July 21, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 0 |
| July 18, 2025 | 84.81 | 84.89 | 84.89 | 85.25 | 84.79 | 9,584 |
| July 17, 2025 | 84.17 | 84.54 | 84.54 | 84.54 | 84.15 | 2,061 |
| July 16, 2025 | 83.99 | 83.99 | 83.99 | 84 | 83.9 | 1,401 |
| July 15, 2025 | 84.02 | 83.83 | 83.83 | 84.02 | 83.83 | 123 |
| July 14, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 291 |
| July 11, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 0 |
| July 10, 2025 | 83.06 | 83.21 | 83.21 | 83.21 | 83.06 | 337 |
| July 09, 2025 | 82.81 | 82.73 | 82.73 | 82.81 | 82.73 | 301 |
| July 08, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0 |
| July 07, 2025 | 82.29 | 82.71 | 82.71 | 82.73 | 82.29 | 94 |
| July 04, 2025 | 82.61 | 82.74 | 82.74 | 82.74 | 82.61 | 133 |
| July 03, 2025 | 83.63 | 83.54 | 83.54 | 83.63 | 83.54 | 1,359 |
| July 02, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0 |
| July 01, 2025 | 82.91 | 82.86 | 82.86 | 82.91 | 82.86 | 159 |
| June 30, 2025 | 82.5 | 82.5 | 82.5 | 82.5 | 82.5 | 0 |
| June 27, 2025 | 82.77 | 82.75 | 82.75 | 82.85 | 82.59 | 2,648 |
| June 26, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0 |
| June 25, 2025 | 82.69 | 82.42 | 82.42 | 82.69 | 82.39 | 1,700 |
| June 24, 2025 | 81.74 | 82.2 | 82.2 | 82.2 | 81.74 | 4 |
| June 23, 2025 | 79.63 | 79.99 | 79.99 | 79.99 | 79.1 | 190 |
| June 20, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0 |
| June 19, 2025 | 79.37 | 79.13 | 79.13 | 79.51 | 79.05 | 110 |
| June 18, 2025 | 80.75 | 80.62 | 80.62 | 80.75 | 80.36 | 685 |
| June 17, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0 |
| June 16, 2025 | 81.6 | 81.6 | 81.6 | 81.6 | 81.6 | 0 |
| June 13, 2025 | 80.54 | 80.74 | 80.74 | 80.74 | 80.54 | 17 |
| June 12, 2025 | 81.52 | 81.52 | 81.52 | 81.65 | 81.52 | 10,530 |
| June 11, 2025 | 81.8 | 81.8 | 81.8 | 81.8 | 81.8 | 0 |
| June 10, 2025 | 80.99 | 81.03 | 81.03 | 81.03 | 80.97 | 848 |
| June 09, 2025 | 80.77 | 80.8 | 80.8 | 80.92 | 80.52 | 11,038 |
| June 06, 2025 | 79.86 | 79.9 | 79.9 | 80.08 | 79.79 | 2,903 |
| June 05, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0 |
| June 04, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0 |
| June 03, 2025 | 78.05 | 78.18 | 78.18 | 78.3 | 77.99 | 5,250 |
| June 02, 2025 | 77.64 | 77.89 | 77.89 | 77.9 | 77.64 | 2,902 |
| May 30, 2025 | 77.52 | 77.51 | 77.51 | 77.52 | 77.51 | 148 |
| May 29, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0 |
| May 28, 2025 | 78.14 | 77.89 | 77.89 | 78.31 | 77.89 | 773 |
| May 27, 2025 | 78.46 | 78.28 | 78.28 | 78.46 | 78.28 | 870 |