86.13
-0.47(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 85.32 | 86.6 | 86.6 | 86.83 | 85.32 | 459,777 |
| December 24, 2025 | 85.46 | 85.41 | 85.41 | 85.94 | 84.8 | 413,039 |
| December 23, 2025 | 86.47 | 85.67 | 85.67 | 86.9 | 85.63 | 449,865 |
| December 22, 2025 | 85.93 | 86.7 | 86.7 | 87.47 | 85.93 | 749,133 |
| December 19, 2025 | 85.53 | 86.37 | 86.37 | 86.83 | 85.53 | 3.01M |
| December 18, 2025 | 85.52 | 85.64 | 85.64 | 86.87 | 85.45 | 1.14M |
| December 17, 2025 | 85.08 | 85.24 | 85.24 | 86.19 | 84.87 | 808,100 |
| December 16, 2025 | 85.53 | 85.01 | 85.01 | 85.88 | 84.88 | 812,600 |
| December 15, 2025 | 85.13 | 85.11 | 85.11 | 85.5 | 84.15 | 1.25M |
| December 12, 2025 | 84.95 | 85.1 | 84.92 | 85.7 | 84.7 | 1.05M |
| December 11, 2025 | 82.41 | 84.39 | 84.21 | 84.74 | 81.86 | 703,400 |
| December 10, 2025 | 80.58 | 81.97 | 81.8 | 82.45 | 80.47 | 844,003 |
| December 09, 2025 | 79.51 | 80.2 | 80.03 | 80.91 | 79.41 | 579,400 |
| December 08, 2025 | 80.82 | 79.67 | 79.67 | 81.08 | 79.54 | 619,242 |
| December 05, 2025 | 81.3 | 80.88 | 80.88 | 82.03 | 80.76 | 429,400 |
| December 04, 2025 | 82.25 | 81.37 | 81.37 | 82.25 | 81.06 | 630,100 |
| December 03, 2025 | 82.01 | 82.55 | 82.55 | 82.89 | 82 | 628,200 |
| December 02, 2025 | 82.77 | 81.66 | 81.66 | 82.85 | 81.62 | 654,500 |
| December 01, 2025 | 82.85 | 82.24 | 82.24 | 83.64 | 82.16 | 872,400 |
| November 28, 2025 | 83.89 | 83.3 | 83.3 | 84.1 | 83.14 | 525,332 |
| November 26, 2025 | 82.49 | 83.38 | 83.38 | 83.93 | 82.46 | 798,410 |
| November 25, 2025 | 81.65 | 82.72 | 82.72 | 83.29 | 81.32 | 1.4M |
| November 24, 2025 | 80.7 | 81.14 | 81.14 | 81.6 | 80.33 | 751,700 |
| November 21, 2025 | 78.32 | 80.72 | 80.72 | 81.64 | 77.86 | 983,100 |
| November 20, 2025 | 79.21 | 78 | 78 | 79.96 | 77.91 | 623,134 |
| November 19, 2025 | 79.22 | 78.63 | 78.63 | 79.36 | 78.23 | 638,681 |
| November 18, 2025 | 77.25 | 79.03 | 79.03 | 79.19 | 77.2 | 890,604 |
| November 17, 2025 | 79.58 | 77.51 | 77.51 | 79.63 | 77.33 | 846,200 |
| November 14, 2025 | 80.09 | 79.78 | 79.78 | 80.55 | 79.53 | 647,946 |
| November 13, 2025 | 80.61 | 80.81 | 80.81 | 81.74 | 80.61 | 529,847 |
| November 12, 2025 | 81.29 | 80.89 | 80.89 | 82.06 | 80.7 | 772,800 |
| November 11, 2025 | 82.51 | 81.33 | 81.33 | 82.82 | 81.22 | 685,500 |
| November 10, 2025 | 81.43 | 82.59 | 82.59 | 83.48 | 81.43 | 1.29M |
| November 07, 2025 | 79.7 | 81.27 | 81.27 | 81.4 | 79.7 | 906,105 |
| November 06, 2025 | 80.71 | 80.04 | 80.04 | 82.35 | 79.68 | 851,400 |
| November 05, 2025 | 79.29 | 80.24 | 80.24 | 81.32 | 79.29 | 815,926 |
| November 04, 2025 | 78.9 | 79.38 | 79.38 | 79.51 | 78.29 | 994,113 |
| November 03, 2025 | 77.86 | 79.45 | 79.45 | 79.76 | 77.49 | 1.1M |
| October 31, 2025 | 77.01 | 77.87 | 77.87 | 78.26 | 76.88 | 854,000 |
| October 30, 2025 | 76.35 | 77.4 | 77.4 | 77.96 | 76.34 | 1M |
| October 29, 2025 | 78.24 | 76.81 | 76.81 | 78.57 | 76.7 | 1.68M |
| October 28, 2025 | 79.1 | 79 | 79 | 79.38 | 77.65 | 1.39M |
| October 27, 2025 | 79.65 | 79.6 | 79.6 | 80.11 | 78.72 | 1.72M |
| October 24, 2025 | 82.95 | 78.77 | 78.77 | 83.48 | 78.75 | 2.58M |
| October 23, 2025 | 83.2 | 84.98 | 84.98 | 85.17 | 82.97 | 1.64M |
| October 22, 2025 | 83.56 | 82.99 | 82.99 | 84.32 | 82.97 | 1.08M |
| October 21, 2025 | 82.7 | 83.38 | 83.38 | 83.88 | 82.33 | 668,105 |
| October 20, 2025 | 82.92 | 82.71 | 82.71 | 83.63 | 82.37 | 832,011 |
| October 17, 2025 | 82.45 | 82.37 | 82.37 | 83.19 | 82.09 | 757,449 |
| October 16, 2025 | 83.19 | 82.1 | 82.1 | 83.44 | 81.69 | 744,124 |
| October 15, 2025 | 83.76 | 83.24 | 83.24 | 84.5 | 83.01 | 781,400 |
| October 14, 2025 | 81.5 | 83.36 | 83.36 | 83.65 | 81.31 | 774,100 |
| October 13, 2025 | 82.23 | 82.11 | 82.11 | 83.1 | 81.94 | 851,944 |
| October 10, 2025 | 83.39 | 81.54 | 81.54 | 84.3 | 81.36 | 1M |
| October 09, 2025 | 83.68 | 83.38 | 83.38 | 84.48 | 82.64 | 740,908 |
| October 08, 2025 | 83.81 | 83.6 | 83.6 | 84.31 | 82.83 | 759,546 |
| October 07, 2025 | 85.46 | 83.57 | 83.57 | 85.89 | 83.48 | 956,347 |
| October 06, 2025 | 86.34 | 85.49 | 85.49 | 87.05 | 85.44 | 726,910 |
| October 03, 2025 | 87 | 86.48 | 86.48 | 87.2 | 85.02 | 566,223 |
| October 02, 2025 | 87.03 | 87.01 | 87.01 | 88.49 | 86.45 | 743,824 |
