83.35
+0.71(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 83.14 | 83.35 | 83.35 | 83.59 | 82.51 | 514,285 |
| October 22, 2025 | 83.68 | 82.64 | 82.64 | 84.07 | 82.55 | 489,025 |
| October 21, 2025 | 82.43 | 83.75 | 83.75 | 84.42 | 82.15 | 428,330 |
| October 20, 2025 | 83.09 | 83.21 | 83.21 | 83.57 | 82.92 | 344,022 |
| October 17, 2025 | 82.09 | 82.77 | 82.77 | 82.9 | 81.6 | 473,900 |
| October 16, 2025 | 82.81 | 82.28 | 82.28 | 83.13 | 81.96 | 393,055 |
| October 15, 2025 | 82.41 | 82.4 | 82.4 | 82.96 | 81.6 | 418,207 |
| October 14, 2025 | 80.04 | 81.96 | 81.96 | 82.44 | 79.98 | 348,207 |
| October 13, 2025 | 80.61 | 81.01 | 81.01 | 81.57 | 80.34 | 308,831 |
| October 10, 2025 | 81.56 | 79.88 | 79.88 | 81.92 | 79.42 | 482,149 |
| October 09, 2025 | 83.32 | 81.44 | 81.44 | 83.32 | 81.35 | 429,236 |
| October 08, 2025 | 82.83 | 83.05 | 83.05 | 83.22 | 82.32 | 513,800 |
| October 07, 2025 | 82.51 | 82.36 | 82.36 | 83.27 | 81.98 | 469,612 |
| October 06, 2025 | 82.75 | 83.01 | 83.01 | 83.44 | 82.51 | 383,405 |
| October 03, 2025 | 82.75 | 82.61 | 82.61 | 83.28 | 82.48 | 416,370 |
| October 02, 2025 | 82 | 82.72 | 82.72 | 82.9 | 81.42 | 387,200 |
| October 01, 2025 | 81.33 | 82.08 | 82.08 | 82.32 | 81.03 | 524,600 |
| September 30, 2025 | 81.2 | 81.85 | 81.85 | 82.01 | 80.96 | 518,516 |
| September 29, 2025 | 81.5 | 81.2 | 81.2 | 81.5 | 80.8 | 484,500 |
| September 26, 2025 | 80.28 | 81.02 | 81.02 | 81.09 | 80.03 | 409,300 |
| September 25, 2025 | 79.68 | 80.04 | 80.04 | 80.29 | 79.47 | 485,800 |
| September 24, 2025 | 80.94 | 79.93 | 79.93 | 81.25 | 79.8 | 438,607 |
| September 23, 2025 | 81.31 | 81 | 81 | 81.82 | 80.72 | 625,236 |
| September 22, 2025 | 81.09 | 80.89 | 80.89 | 81.2 | 80.44 | 535,800 |
| September 19, 2025 | 81.88 | 81.08 | 81.08 | 81.99 | 80.85 | 2.17M |
| September 18, 2025 | 80.93 | 81.74 | 81.74 | 82.07 | 80.6 | 530,600 |
| September 17, 2025 | 81.11 | 80.64 | 80.64 | 82.21 | 80.17 | 641,325 |
| September 16, 2025 | 80.93 | 80.81 | 80.81 | 81.16 | 80.46 | 481,602 |
| September 15, 2025 | 80.86 | 81.05 | 81.05 | 81.24 | 80 | 571,200 |
| September 12, 2025 | 81.31 | 80.85 | 80.85 | 81.45 | 80.59 | 552,900 |
| September 11, 2025 | 80.4 | 81.61 | 81.61 | 81.66 | 80.01 | 1.05M |
| September 10, 2025 | 79.86 | 80.18 | 80.18 | 80.6 | 79.77 | 472,531 |
| September 09, 2025 | 81.09 | 80.26 | 80.26 | 81.33 | 79.74 | 439,442 |
| September 08, 2025 | 80.97 | 81.24 | 81.24 | 81.67 | 79.94 | 701,316 |
| September 05, 2025 | 80.89 | 81.04 | 81.04 | 81.8 | 80.32 | 555,782 |
| September 04, 2025 | 79.91 | 80.62 | 80.62 | 80.68 | 79.53 | 595,305 |
| September 03, 2025 | 79.45 | 79.62 | 79.62 | 79.97 | 78.89 | 621,544 |
| September 02, 2025 | 79.18 | 79.66 | 79.66 | 79.67 | 78.52 | 703,000 |
| August 29, 2025 | 80.25 | 79.67 | 79.67 | 80.61 | 79.2 | 869,000 |
| August 28, 2025 | 82.22 | 80.12 | 80.12 | 82.48 | 79.28 | 1.51M |
| August 27, 2025 | 76.05 | 82.14 | 82.14 | 83.31 | 75.7 | 1.85M |
| August 26, 2025 | 75.58 | 75.63 | 75.63 | 76.64 | 75.58 | 1.36M |
| August 25, 2025 | 75.7 | 75.34 | 75.34 | 76 | 75.28 | 597,543 |
| August 22, 2025 | 74.34 | 75.72 | 75.72 | 76.1 | 73.88 | 636,300 |
| August 21, 2025 | 74.04 | 73.89 | 73.89 | 74.46 | 73.63 | 425,530 |
| August 20, 2025 | 75.13 | 74.32 | 74.32 | 75.28 | 74.16 | 685,100 |
| August 19, 2025 | 74.18 | 75.01 | 75.01 | 75.6 | 74.18 | 549,913 |
| August 18, 2025 | 73.22 | 74.06 | 74.06 | 74.26 | 72.95 | 632,646 |
| August 15, 2025 | 74.2 | 73.38 | 73.38 | 74.24 | 73.27 | 384,902 |
| August 14, 2025 | 75.13 | 74.29 | 74.29 | 75.13 | 74.18 | 481,528 |
| August 13, 2025 | 73.93 | 75.72 | 75.72 | 75.81 | 73.79 | 684,600 |
| August 12, 2025 | 72.43 | 73.72 | 73.72 | 73.86 | 72.1 | 436,200 |
| August 11, 2025 | 72.16 | 72.38 | 72.08 | 72.62 | 71.79 | 467,410 |
| August 08, 2025 | 72.29 | 72.11 | 71.81 | 72.82 | 71.92 | 371,000 |
| August 07, 2025 | 72.72 | 72.09 | 71.79 | 72.85 | 71.74 | 357,000 |
| August 06, 2025 | 72.45 | 72.12 | 72.12 | 72.52 | 71.57 | 460,295 |
| August 05, 2025 | 72.03 | 72.42 | 72.42 | 72.54 | 71.54 | 403,721 |
| August 04, 2025 | 71.08 | 71.65 | 71.65 | 71.91 | 71.03 | 410,300 |
| August 01, 2025 | 71.18 | 70.87 | 70.87 | 71.29 | 70.17 | 527,117 |
| July 31, 2025 | 71.67 | 71.97 | 71.97 | 72.63 | 71.67 | 684,300 |