85.56
+0.21(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 85.78 | 85.35 | 85.35 | 85.78 | 85.18 | 21,514 |
| August 14, 2025 | 85.73 | 85.59 | 85.59 | 85.82 | 85.38 | 28,600 |
| August 13, 2025 | 87.06 | 87.15 | 87.15 | 87.26 | 86.79 | 60,300 |
| August 12, 2025 | 84.61 | 85.36 | 85.36 | 85.42 | 84.43 | 46,334 |
| August 11, 2025 | 84.51 | 84.23 | 84.23 | 84.57 | 84.08 | 22,732 |
| August 08, 2025 | 84.37 | 84.57 | 84.57 | 84.57 | 84.17 | 19,200 |
| August 07, 2025 | 84.92 | 84.69 | 84.69 | 85.07 | 84.35 | 38,121 |
| August 06, 2025 | 83.17 | 83.64 | 83.64 | 83.73 | 82.95 | 99,327 |
| August 05, 2025 | 83.82 | 83.31 | 83.31 | 83.82 | 83.02 | 55,545 |
| August 04, 2025 | 83.52 | 83.38 | 83.38 | 83.52 | 82.98 | 113,600 |
| August 01, 2025 | 82.33 | 81.94 | 81.94 | 82.34 | 81.52 | 70,900 |
| July 31, 2025 | 83.18 | 83.16 | 83.16 | 83.57 | 82.9 | 16,403 |
| July 30, 2025 | 84 | 83.43 | 83.43 | 84.06 | 83.22 | 58,150 |
| July 29, 2025 | 84.52 | 84.02 | 84.02 | 84.59 | 84.02 | 36,548 |
| July 28, 2025 | 84.81 | 84.51 | 84.51 | 84.81 | 84.4 | 197,100 |
| July 25, 2025 | 84.4 | 84.92 | 84.92 | 84.98 | 84.26 | 357,300 |
| July 24, 2025 | 85.3 | 85.34 | 85.34 | 85.49 | 85.12 | 71,000 |
| July 23, 2025 | 85.23 | 85.55 | 85.55 | 85.57 | 85.06 | 42,900 |
| July 22, 2025 | 83.86 | 84.16 | 84.16 | 84.25 | 83.35 | 20,148 |
| July 21, 2025 | 84.13 | 84.2 | 84.2 | 84.57 | 83.88 | 24,749 |
| July 18, 2025 | 84.25 | 83.73 | 83.73 | 84.3 | 83.66 | 174,827 |
| July 17, 2025 | 83.19 | 83.65 | 83.65 | 83.85 | 82.95 | 152,500 |
| July 16, 2025 | 82.55 | 83.07 | 83.07 | 83.18 | 82.31 | 26,122 |
| July 15, 2025 | 82.59 | 82.79 | 82.79 | 82.81 | 82.23 | 61,200 |
| July 14, 2025 | 81.06 | 81.26 | 81.26 | 81.42 | 80.92 | 16,000 |
| July 11, 2025 | 81.21 | 81.16 | 81.16 | 81.35 | 81.07 | 15,814 |
| July 10, 2025 | 81 | 81.21 | 81.21 | 81.21 | 80.66 | 22,651 |
| July 09, 2025 | 80.74 | 80.51 | 80.51 | 80.74 | 80.27 | 13,207 |
| July 08, 2025 | 80.89 | 80.91 | 80.91 | 81.07 | 80.56 | 42,500 |
| July 07, 2025 | 80.79 | 80.33 | 80.33 | 80.93 | 80.08 | 37,609 |
| July 03, 2025 | 81.55 | 81.64 | 81.64 | 81.91 | 81.55 | 23,100 |
| July 02, 2025 | 80.97 | 81.62 | 81.62 | 81.74 | 80.81 | 19,700 |
| July 01, 2025 | 81.17 | 81.24 | 81.24 | 81.42 | 80.9 | 94,409 |
| June 30, 2025 | 80.91 | 81.06 | 81.06 | 81.09 | 80.37 | 34,100 |
| June 27, 2025 | 81.32 | 81.32 | 81.32 | 81.51 | 80.99 | 52,943 |
| June 26, 2025 | 81.48 | 81.71 | 81.71 | 81.83 | 81.16 | 195,641 |
| June 25, 2025 | 81.19 | 81.33 | 81.33 | 81.66 | 80.94 | 196,500 |
| June 24, 2025 | 79.91 | 80.87 | 80.87 | 80.96 | 79.81 | 135,000 |
| June 23, 2025 | 77.5 | 78.51 | 78.51 | 78.51 | 77.5 | 35,300 |
| June 20, 2025 | 78.98 | 77.66 | 77.66 | 78.98 | 77.6 | 34,000 |
| June 18, 2025 | 78.33 | 78.17 | 78.17 | 78.56 | 78.11 | 21,700 |
| June 17, 2025 | 78.91 | 78.21 | 78.21 | 78.98 | 78.14 | 22,200 |
| June 16, 2025 | 79.04 | 79.18 | 79.18 | 79.55 | 78.99 | 31,811 |
| June 13, 2025 | 78.93 | 78.85 | 78.85 | 79.36 | 78.65 | 22,535 |
| June 12, 2025 | 80.33 | 80.43 | 80.43 | 80.63 | 80.17 | 238,000 |
| June 11, 2025 | 80.85 | 80.55 | 80.55 | 80.93 | 80.41 | 63,542 |
| June 10, 2025 | 79.9 | 80.14 | 80.14 | 80.16 | 79.42 | 41,000 |
| June 09, 2025 | 78.99 | 79.42 | 79.42 | 79.58 | 78.89 | 39,600 |
| June 06, 2025 | 78.03 | 78.45 | 78.45 | 78.45 | 77.93 | 31,421 |
| June 05, 2025 | 78.6 | 78.26 | 78.26 | 78.65 | 78.02 | 38,200 |
| June 04, 2025 | 77.3 | 77.83 | 77.83 | 77.93 | 77.25 | 36,200 |
| June 03, 2025 | 76.02 | 76.26 | 76.26 | 76.37 | 75.86 | 49,505 |
| June 02, 2025 | 75.14 | 75.8 | 75.8 | 75.8 | 74.92 | 34,200 |
| May 30, 2025 | 75.12 | 74.67 | 74.67 | 75.12 | 74.14 | 41,300 |
| May 29, 2025 | 76.41 | 75.81 | 75.81 | 76.41 | 75.58 | 17,503 |
| May 28, 2025 | 75.81 | 75.4 | 75.4 | 75.81 | 75.4 | 22,739 |
| May 27, 2025 | 75.95 | 76.13 | 76.13 | 76.13 | 75.74 | 20,900 |
| May 23, 2025 | 75.65 | 76.18 | 76.18 | 76.36 | 75.65 | 64,254 |
| May 22, 2025 | 76.02 | 76.26 | 76.26 | 76.47 | 76 | 10,700 |
| May 21, 2025 | 77.2 | 76.61 | 76.61 | 77.36 | 76.44 | 26,000 |