84.28
-0.87(-1.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 84.77 | 84.28 | 84.28 | 84.89 | 84.02 | 1.01M |
July 31, 2025 | 85.98 | 85.15 | 85.15 | 86.11 | 85.03 | 783,400 |
July 30, 2025 | 85.99 | 85.56 | 85.56 | 86.03 | 85.19 | 507,298 |
July 29, 2025 | 86.07 | 85.93 | 85.93 | 86.12 | 85.73 | 446,552 |
July 28, 2025 | 86.17 | 86.07 | 86.07 | 86.22 | 85.87 | 591,189 |
July 25, 2025 | 85.95 | 86.2 | 86.2 | 86.28 | 85.87 | 646,234 |
July 24, 2025 | 85.86 | 85.83 | 85.83 | 86.13 | 85.82 | 587,814 |
July 23, 2025 | 85.39 | 85.82 | 85.82 | 85.82 | 85.24 | 531,836 |
July 22, 2025 | 84.75 | 85.07 | 85.07 | 85.16 | 84.75 | 474,242 |
July 21, 2025 | 84.94 | 84.94 | 84.94 | 85.35 | 84.89 | 810,000 |
July 18, 2025 | 85.43 | 84.89 | 84.89 | 85.51 | 84.73 | 541,954 |
July 17, 2025 | 84.77 | 85.18 | 85.18 | 85.24 | 84.73 | 589,100 |
July 16, 2025 | 84.61 | 84.76 | 84.76 | 84.83 | 83.95 | 1.38M |
July 15, 2025 | 85.24 | 84.49 | 84.49 | 85.35 | 84.47 | 641,600 |
July 14, 2025 | 85.01 | 85.09 | 85.09 | 85.14 | 84.79 | 771,938 |
July 11, 2025 | 85.15 | 85.14 | 85.14 | 85.26 | 84.94 | 434,824 |
July 10, 2025 | 85.28 | 85.57 | 85.57 | 85.8 | 85.12 | 614,112 |
July 09, 2025 | 84.99 | 85.19 | 85.19 | 85.24 | 84.73 | 561,900 |
July 08, 2025 | 84.71 | 84.78 | 84.78 | 85.04 | 84.65 | 657,433 |
July 07, 2025 | 85.01 | 84.71 | 84.66 | 85.1 | 84.29 | 516,988 |
July 03, 2025 | 84.82 | 85.23 | 85.23 | 85.35 | 84.82 | 337,611 |
July 02, 2025 | 84.31 | 84.71 | 84.71 | 84.72 | 84.18 | 660,173 |
July 01, 2025 | 83.61 | 84.37 | 84.37 | 84.59 | 83.61 | 807,144 |
June 30, 2025 | 83.66 | 83.74 | 83.74 | 83.91 | 83.38 | 417,727 |
June 27, 2025 | 83.11 | 83.44 | 83.44 | 83.66 | 83.02 | 592,700 |
June 26, 2025 | 82.63 | 82.9 | 82.9 | 82.98 | 82.6 | 607,312 |
June 25, 2025 | 82.62 | 82.42 | 82.42 | 82.62 | 82.21 | 703,602 |
June 24, 2025 | 82.5 | 82.74 | 82.74 | 82.89 | 82.3 | 919,244 |
June 23, 2025 | 81.66 | 82.19 | 82.19 | 82.22 | 81.28 | 486,000 |
June 20, 2025 | 82.01 | 81.57 | 81.57 | 82.09 | 81.38 | 515,200 |
June 18, 2025 | 81.89 | 81.67 | 81.67 | 82.15 | 81.54 | 595,289 |
June 17, 2025 | 82.12 | 81.79 | 81.79 | 82.32 | 81.73 | 867,000 |
June 16, 2025 | 82.28 | 82.41 | 82.41 | 82.75 | 82.24 | 424,506 |
June 13, 2025 | 82.24 | 81.95 | 81.95 | 82.55 | 81.76 | 484,732 |
June 12, 2025 | 82.14 | 82.72 | 82.72 | 82.72 | 82.02 | 606,428 |
June 11, 2025 | 82.54 | 82.25 | 82.25 | 82.54 | 81.96 | 568,300 |
June 10, 2025 | 82.11 | 82.46 | 82.46 | 82.52 | 82.03 | 520,700 |
June 09, 2025 | 82.22 | 82.01 | 82.01 | 82.31 | 81.88 | 468,699 |
June 06, 2025 | 81.89 | 82.05 | 82.05 | 82.26 | 81.8 | 476,080 |
June 05, 2025 | 81.72 | 81.25 | 81.25 | 81.72 | 81.08 | 439,225 |
June 04, 2025 | 81.66 | 81.44 | 81.44 | 81.87 | 81.44 | 538,000 |
June 03, 2025 | 80.9 | 81.56 | 81.56 | 81.61 | 80.88 | 758,200 |
June 02, 2025 | 80.69 | 81.05 | 81.05 | 81.06 | 80.18 | 536,800 |
May 30, 2025 | 80.64 | 80.82 | 80.82 | 81.07 | 80.18 | 564,500 |
May 29, 2025 | 81 | 80.79 | 80.79 | 80.98 | 80.16 | 487,265 |
May 28, 2025 | 81.12 | 80.51 | 80.51 | 81.22 | 80.41 | 568,100 |
May 27, 2025 | 80.39 | 81.05 | 81.05 | 81.05 | 80.2 | 387,128 |
May 23, 2025 | 79.26 | 79.69 | 79.69 | 79.94 | 79.19 | 495,286 |
May 22, 2025 | 80.08 | 80.08 | 80.08 | 80.51 | 79.8 | 395,009 |
May 21, 2025 | 80.93 | 80.19 | 80.19 | 81.24 | 80.11 | 474,400 |
May 20, 2025 | 81.56 | 81.49 | 81.49 | 81.68 | 81.11 | 488,700 |
May 19, 2025 | 80.97 | 81.75 | 81.75 | 81.81 | 80.93 | 580,900 |
May 16, 2025 | 81.02 | 81.54 | 81.54 | 81.55 | 80.84 | 513,200 |
May 15, 2025 | 80.06 | 80.93 | 80.93 | 80.94 | 79.99 | 491,600 |
May 14, 2025 | 80.41 | 80.26 | 80.26 | 80.46 | 80.06 | 990,110 |
May 13, 2025 | 80.63 | 80.41 | 80.41 | 80.82 | 80.38 | 606,900 |
May 12, 2025 | 80.27 | 80.61 | 80.61 | 80.63 | 79.95 | 431,025 |
May 09, 2025 | 78.78 | 78.37 | 78.37 | 78.83 | 78.24 | 1.21M |
May 08, 2025 | 78.67 | 78.61 | 78.61 | 79.34 | 78.24 | 734,744 |
May 07, 2025 | 78.18 | 78.2 | 78.2 | 78.5 | 77.66 | 459,845 |