82.42
+0.17(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 81.65 | 82.42 | 82.42 | 83.25 | 80.25 | 241,200 |
| November 06, 2025 | 83.25 | 82.25 | 82.25 | 84.07 | 81.97 | 296,100 |
| November 05, 2025 | 83.34 | 83.6 | 83.6 | 84.18 | 82.29 | 313,913 |
| November 04, 2025 | 83.96 | 83.96 | 83.96 | 84.78 | 83 | 275,430 |
| November 03, 2025 | 84.5 | 85.73 | 85.73 | 85.81 | 82.29 | 348,209 |
| October 31, 2025 | 84.6 | 84.21 | 84.21 | 85.17 | 83.72 | 331,240 |
| October 30, 2025 | 84.87 | 84.22 | 84.22 | 86.33 | 83.48 | 391,600 |
| October 29, 2025 | 84.58 | 84.84 | 84.84 | 86.58 | 83.95 | 336,400 |
| October 28, 2025 | 84.97 | 84.56 | 84.56 | 85.35 | 83.79 | 390,543 |
| October 27, 2025 | 87.25 | 84.59 | 84.59 | 87.55 | 84.23 | 345,255 |
| October 24, 2025 | 86.51 | 86.48 | 86.48 | 87.34 | 86.15 | 225,700 |
| October 23, 2025 | 81.38 | 85.69 | 85.69 | 86.07 | 81.38 | 374,101 |
| October 22, 2025 | 85.02 | 81.33 | 81.33 | 85.33 | 80.74 | 359,700 |
| October 21, 2025 | 84.61 | 84.73 | 84.73 | 85.21 | 83.65 | 221,433 |
| October 20, 2025 | 84.01 | 84.02 | 84.02 | 84.9 | 83.8 | 306,200 |
| October 17, 2025 | 82.38 | 83.01 | 83.01 | 83.01 | 81.63 | 290,845 |
| October 16, 2025 | 83.38 | 82.86 | 82.86 | 84.82 | 82.73 | 645,506 |
| October 15, 2025 | 83.79 | 82.79 | 82.79 | 84 | 81.86 | 276,628 |
| October 14, 2025 | 80.41 | 82.93 | 82.93 | 83.49 | 79.68 | 343,860 |
| October 13, 2025 | 79.27 | 81.28 | 81.28 | 81.38 | 78.34 | 299,934 |
| October 10, 2025 | 81 | 78.32 | 78.32 | 81.41 | 77.77 | 616,806 |
| October 09, 2025 | 84.01 | 81.27 | 81.27 | 84.49 | 80.64 | 459,600 |
| October 08, 2025 | 83.41 | 84.01 | 84.01 | 84.03 | 82.8 | 450,490 |
| October 07, 2025 | 83.3 | 83.06 | 83.06 | 83.81 | 81.66 | 456,400 |
| October 06, 2025 | 82.87 | 83.35 | 83.35 | 83.73 | 82.46 | 789,049 |
| October 03, 2025 | 84.06 | 81.8 | 81.8 | 84.8 | 81.69 | 773,350 |
| October 02, 2025 | 85.5 | 83.95 | 83.95 | 85.9 | 82.9 | 1.66M |
| October 01, 2025 | 84.62 | 84.34 | 84.34 | 84.88 | 82.34 | 2.69M |
| September 30, 2025 | 87.16 | 89.67 | 89.67 | 89.69 | 87.07 | 683,841 |
| September 29, 2025 | 87.55 | 87.9 | 87.9 | 88.54 | 85.71 | 655,462 |
| September 26, 2025 | 83.4 | 86.34 | 86.34 | 87.67 | 83.26 | 995,146 |
| September 25, 2025 | 80.12 | 82.66 | 82.66 | 82.94 | 79.32 | 799,302 |
| September 24, 2025 | 77.5 | 81.62 | 81.62 | 82.61 | 74.25 | 1.43M |
| September 23, 2025 | 77.16 | 78.35 | 78.35 | 78.87 | 76.35 | 1.33M |
| September 22, 2025 | 75.31 | 76.9 | 76.9 | 77.5 | 75.31 | 651,300 |
| September 19, 2025 | 76.21 | 75.3 | 75.3 | 76.44 | 74.56 | 851,400 |
| September 18, 2025 | 74.79 | 75.93 | 75.93 | 76.13 | 74.29 | 358,000 |
| September 17, 2025 | 75.46 | 74.76 | 74.76 | 76.28 | 74.41 | 414,300 |
| September 16, 2025 | 74.9 | 75.75 | 75.75 | 77.14 | 74.24 | 424,500 |
| September 15, 2025 | 74.23 | 74.43 | 74.43 | 74.66 | 73.26 | 364,681 |
| September 12, 2025 | 75.06 | 74.19 | 74.19 | 75.19 | 73.93 | 161,130 |
| September 11, 2025 | 74.25 | 75.32 | 75.32 | 75.61 | 73.96 | 197,723 |
| September 10, 2025 | 73.45 | 74.05 | 74.05 | 75.16 | 73.38 | 196,140 |
| September 09, 2025 | 74.74 | 73.92 | 73.92 | 74.74 | 73.05 | 213,024 |
| September 08, 2025 | 75.4 | 74.77 | 74.77 | 75.98 | 74.37 | 237,500 |
| September 05, 2025 | 77.9 | 75.3 | 75.3 | 78.25 | 75.07 | 326,334 |
| September 04, 2025 | 76 | 77.11 | 77.11 | 77.16 | 75.58 | 243,371 |
| September 03, 2025 | 76.13 | 75.68 | 75.68 | 77 | 75.16 | 385,522 |
| September 02, 2025 | 74.69 | 76.37 | 76.37 | 76.48 | 74.03 | 267,592 |
| August 29, 2025 | 76 | 75.66 | 75.66 | 76.44 | 74.76 | 206,300 |
| August 28, 2025 | 75.92 | 75.81 | 75.81 | 76.39 | 74.94 | 259,656 |
| August 27, 2025 | 76.7 | 75.82 | 75.82 | 77.27 | 75.8 | 257,622 |
| August 26, 2025 | 75.35 | 76.79 | 76.79 | 76.95 | 75.35 | 238,900 |
| August 25, 2025 | 75.82 | 75.09 | 75.09 | 76.29 | 74.98 | 236,700 |
| August 22, 2025 | 72.13 | 75.82 | 75.82 | 76.35 | 72 | 422,900 |
| August 21, 2025 | 71.77 | 71.73 | 71.73 | 72.56 | 71.73 | 187,912 |
| August 20, 2025 | 73.58 | 71.77 | 71.77 | 73.86 | 71.67 | 363,961 |
| August 19, 2025 | 75.7 | 73.85 | 73.85 | 75.79 | 73.39 | 242,826 |
| August 18, 2025 | 75.1 | 75.75 | 75.75 | 76.1 | 74.74 | 247,534 |
| August 15, 2025 | 77.1 | 75.38 | 75.38 | 77.1 | 75.12 | 375,367 |