85.46
+0.21(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 84.09 | 85.25 | 85.25 | 85.44 | 83.89 | 1.54M |
| December 22, 2025 | 84.21 | 84.24 | 84.24 | 84.75 | 83.89 | 2.05M |
| December 19, 2025 | 85.13 | 85.08 | 85.08 | 85.24 | 84.39 | 4.45M |
| December 18, 2025 | 86.24 | 85.07 | 85.07 | 86.9 | 85.05 | 2.61M |
| December 17, 2025 | 85.93 | 86.52 | 86.52 | 87.77 | 85.84 | 2.28M |
| December 16, 2025 | 85.29 | 84.55 | 84.55 | 85.49 | 83.88 | 2.21M |
| December 15, 2025 | 84.89 | 85.01 | 85.01 | 85.29 | 84.65 | 2.74M |
| December 12, 2025 | 83.76 | 84.61 | 84.61 | 85.32 | 83.43 | 2.41M |
| December 11, 2025 | 83.83 | 83.57 | 83.57 | 84.24 | 83.13 | 2.8M |
| December 10, 2025 | 83.1 | 83.31 | 83.31 | 85.05 | 82.93 | 4.13M |
| December 09, 2025 | 81.61 | 82.63 | 82.63 | 83.84 | 81.61 | 3.73M |
| December 08, 2025 | 83.78 | 81.6 | 81.6 | 84.14 | 81.5 | 3.26M |
| December 05, 2025 | 83.72 | 84.52 | 84.52 | 84.9 | 83.51 | 2.65M |
| December 04, 2025 | 84.08 | 83.95 | 83.95 | 84.28 | 83.38 | 2.09M |
| December 03, 2025 | 83.67 | 83.91 | 83.91 | 84.86 | 83.47 | 1.88M |
| December 02, 2025 | 83.9 | 83.54 | 83.54 | 84.47 | 82.97 | 3.27M |
| December 01, 2025 | 84.88 | 84.58 | 84.58 | 85.11 | 84.2 | 2.75M |
| November 28, 2025 | 84.29 | 85.16 | 85.16 | 85.3 | 84.21 | 1.05M |
| November 26, 2025 | 83.72 | 84.55 | 84.55 | 84.86 | 83.57 | 1.91M |
| November 25, 2025 | 82.89 | 84.16 | 84.16 | 84.3 | 82.89 | 2.31M |
| November 24, 2025 | 83.75 | 82.74 | 82.74 | 83.96 | 82.3 | 4.22M |
| November 21, 2025 | 83.76 | 84.02 | 84.02 | 85.11 | 83.24 | 3.07M |
| November 20, 2025 | 82 | 83.34 | 83.34 | 83.81 | 81.8 | 2.29M |
| November 19, 2025 | 83.01 | 82.52 | 82.52 | 83.39 | 82.29 | 1.79M |
| November 18, 2025 | 83.37 | 82.89 | 82.89 | 83.9 | 82.48 | 2.42M |
| November 17, 2025 | 83.72 | 83.02 | 83.02 | 84.13 | 82.98 | 2.28M |
| November 14, 2025 | 85.06 | 84.1 | 84.1 | 85.49 | 83.93 | 2.47M |
| November 13, 2025 | 85.96 | 84.94 | 84.65 | 85.97 | 84.89 | 1.96M |
| November 12, 2025 | 85.13 | 85.38 | 85.09 | 86.01 | 84.66 | 2.11M |
| November 11, 2025 | 85.08 | 85.51 | 85.22 | 86.15 | 84.75 | 1.97M |
| November 10, 2025 | 86.11 | 84.64 | 84.35 | 86.47 | 84.1 | 2.8M |
| November 07, 2025 | 86.84 | 86.86 | 86.86 | 87.46 | 86.1 | 2.5M |
| November 06, 2025 | 86.21 | 86.21 | 86.21 | 87.44 | 86.12 | 1.34M |
| November 05, 2025 | 86.33 | 86.67 | 86.67 | 86.71 | 85.93 | 1.99M |
| November 04, 2025 | 86.67 | 86.6 | 86.6 | 86.78 | 85.37 | 2.37M |
| November 03, 2025 | 87.37 | 86.28 | 86.28 | 87.47 | 84.65 | 3.69M |
| October 31, 2025 | 86.97 | 87.69 | 87.69 | 88.18 | 84.01 | 6.61M |
| October 30, 2025 | 82.48 | 81.8 | 81.8 | 83.43 | 81.33 | 4.24M |
| October 29, 2025 | 83.74 | 81.84 | 81.84 | 83.81 | 81.69 | 2.52M |
| October 28, 2025 | 85.4 | 84.26 | 84.26 | 85.69 | 84.25 | 1.9M |
| October 27, 2025 | 85.7 | 85.64 | 85.64 | 86.1 | 85.13 | 2.14M |
| October 24, 2025 | 87.73 | 85.89 | 85.89 | 88.5 | 85.67 | 2.27M |
| October 23, 2025 | 88.06 | 86.71 | 86.71 | 88.06 | 86.2 | 1.87M |
| October 22, 2025 | 88.24 | 88.12 | 88.12 | 89.69 | 87.84 | 1.68M |
| October 21, 2025 | 87.45 | 87.99 | 87.99 | 88.23 | 87.11 | 2.23M |
| October 20, 2025 | 88.45 | 88.08 | 88.08 | 88.59 | 87.1 | 1.99M |
| October 17, 2025 | 87.87 | 88.48 | 88.48 | 88.59 | 87.28 | 1.6M |
| October 16, 2025 | 86.5 | 87.25 | 87.25 | 87.73 | 86.31 | 2.56M |
| October 15, 2025 | 86.31 | 86.38 | 86.38 | 86.88 | 86.14 | 1.61M |
| October 14, 2025 | 86.99 | 86.93 | 86.93 | 87.18 | 86.14 | 1.4M |
| October 13, 2025 | 86.66 | 86.52 | 86.52 | 87.31 | 86.08 | 2.03M |
| October 10, 2025 | 87.85 | 87.7 | 87.7 | 88.8 | 87.3 | 2.21M |
| October 09, 2025 | 88.6 | 87.62 | 87.62 | 88.74 | 87.53 | 1.26M |
| October 08, 2025 | 89.81 | 88.92 | 88.92 | 90.64 | 88.7 | 1.62M |
| October 07, 2025 | 88.9 | 90.01 | 90.01 | 90.52 | 88.23 | 2.28M |
| October 06, 2025 | 87.92 | 88.89 | 88.89 | 89.16 | 87.74 | 2.35M |
| October 03, 2025 | 88.18 | 87.9 | 87.9 | 88.84 | 87.76 | 1.18M |
| October 02, 2025 | 87.59 | 88.4 | 88.4 | 88.63 | 87.26 | 1.68M |
| October 01, 2025 | 87.72 | 87.92 | 87.92 | 88.52 | 87.09 | 2.07M |
| September 30, 2025 | 86 | 87.63 | 87.63 | 87.88 | 85.79 | 2.43M |