83.01
+0.15(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 77.8 | 77.15 | 77.15 | 78 | 76.33 | 348,751 |
| August 13, 2025 | 78.63 | 78.68 | 78.68 | 78.75 | 76.1 | 442,600 |
| August 12, 2025 | 75.62 | 78.01 | 78.01 | 78.13 | 75.55 | 496,109 |
| August 11, 2025 | 76.68 | 75.4 | 75.4 | 77.92 | 74.37 | 787,697 |
| August 08, 2025 | 72.81 | 74.79 | 74.79 | 76.33 | 72.6 | 708,400 |
| August 07, 2025 | 72.86 | 72.06 | 72.06 | 73.49 | 71.57 | 274,493 |
| August 06, 2025 | 72.37 | 72.08 | 72.08 | 72.57 | 71.43 | 244,800 |
| August 05, 2025 | 73.05 | 72.4 | 72.4 | 74.25 | 72.08 | 294,227 |
| August 04, 2025 | 73.28 | 73.54 | 73.54 | 73.97 | 72.75 | 385,310 |
| August 01, 2025 | 73.76 | 72.99 | 72.99 | 73.76 | 71.65 | 339,535 |
| July 31, 2025 | 75.11 | 74.71 | 74.71 | 75.67 | 74.16 | 356,300 |
| July 30, 2025 | 76.19 | 75.82 | 75.82 | 76.72 | 74.89 | 367,100 |
| July 29, 2025 | 76.97 | 76.1 | 76.1 | 77.05 | 74.91 | 304,830 |
| July 28, 2025 | 76.98 | 76.8 | 76.8 | 77.28 | 75.26 | 376,930 |
| July 25, 2025 | 78.53 | 76.48 | 76.48 | 78.58 | 76.3 | 382,629 |