83.81
-0.41(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 82.14 | 82.61 | 82.61 | 82.85 | 81.56 | 7,712 |
| October 16, 2025 | 83.08 | 83.35 | 83.35 | 83.47 | 83.01 | 3,866 |
| October 15, 2025 | 82.43 | 82.6 | 82.6 | 82.66 | 82.24 | 11,341 |
| October 14, 2025 | 80.44 | 80.98 | 80.98 | 81.01 | 80.18 | 15,079 |
| October 13, 2025 | 81.4 | 81.84 | 81.84 | 81.84 | 81.4 | 7,414 |
| October 10, 2025 | 82.35 | 80.46 | 80.46 | 82.53 | 80.46 | 10,167 |
| October 09, 2025 | 82.97 | 82.5 | 82.5 | 83.29 | 82.5 | 5,158 |
| October 08, 2025 | 82.03 | 82.95 | 82.95 | 82.95 | 82.03 | 127,347 |
| October 07, 2025 | 83.18 | 82.84 | 82.84 | 83.46 | 82.84 | 6,211 |
| October 06, 2025 | 82.91 | 83.08 | 83.08 | 83.17 | 82.55 | 12,064 |
| October 03, 2025 | 82.82 | 82.91 | 82.91 | 83.02 | 82.77 | 16,073 |
| October 02, 2025 | 82.84 | 82.37 | 82.37 | 82.84 | 82.36 | 11,219 |
| October 01, 2025 | 81.4 | 81.83 | 81.83 | 81.93 | 81.4 | 44,461 |
| September 30, 2025 | 81.3 | 81.14 | 81.14 | 81.41 | 81.13 | 45,634 |
| September 29, 2025 | 81.21 | 81.26 | 81.26 | 81.39 | 80.96 | 5,438 |
| September 26, 2025 | 80.11 | 80.26 | 80.26 | 80.27 | 79.71 | 15,364 |
| September 25, 2025 | 81.44 | 80.57 | 80.57 | 81.44 | 80.35 | 2,808 |
| September 24, 2025 | 81.75 | 81.24 | 81.24 | 81.75 | 81.24 | 34,561 |
| September 23, 2025 | 81.17 | 81.6 | 81.6 | 81.64 | 80.92 | 57,712 |
| September 22, 2025 | 81 | 81.03 | 81.03 | 81.17 | 80.86 | 128,748 |
| September 19, 2025 | 80.9 | 80.95 | 80.95 | 81.16 | 80.9 | 10,726 |
| September 18, 2025 | 81.13 | 81.05 | 81.05 | 81.58 | 80.99 | 26,522 |
| September 17, 2025 | 81.52 | 81.53 | 81.53 | 81.66 | 81.18 | 5,721 |
| September 16, 2025 | 80.99 | 80.77 | 80.77 | 80.99 | 80.74 | 15,063 |
| September 15, 2025 | 80.09 | 80.42 | 80.42 | 80.48 | 80.01 | 40,191 |
| September 12, 2025 | 79.94 | 79.73 | 79.73 | 80.05 | 79.73 | 13,315 |
| September 11, 2025 | 79.19 | 79.82 | 79.82 | 79.82 | 78.98 | 4,302 |
| September 10, 2025 | 78.97 | 79.04 | 79.04 | 79.13 | 78.66 | 58,851 |
| September 09, 2025 | 78.06 | 78.25 | 78.25 | 78.41 | 78.06 | 6,893 |
| September 08, 2025 | 77.57 | 77.6 | 77.6 | 77.7 | 77.41 | 6,857 |
| September 05, 2025 | 76.89 | 76.89 | 76.89 | 77.38 | 76.77 | 1,661 |
| September 04, 2025 | 76.07 | 75.94 | 75.94 | 76.07 | 75.84 | 8,932 |
| September 03, 2025 | 76.07 | 76.42 | 76.42 | 76.53 | 76.07 | 2,739 |
| September 02, 2025 | 76.46 | 75.86 | 75.86 | 76.66 | 75.38 | 4,036 |
| September 01, 2025 | 76.31 | 76.27 | 76.27 | 76.44 | 76.27 | 2,022 |
| August 29, 2025 | 75.97 | 76.06 | 76.06 | 76.27 | 75.82 | 1,641 |
| August 28, 2025 | 76.2 | 76.31 | 76.31 | 76.31 | 76 | 963 |
| August 27, 2025 | 76.4 | 75.95 | 75.95 | 76.43 | 75.85 | 4,300 |
| August 26, 2025 | 76.02 | 76.6 | 76.6 | 76.97 | 76.02 | 9,309 |
| August 22, 2025 | 75.96 | 77.06 | 77.06 | 77.06 | 75.34 | 867 |
| August 21, 2025 | 76.1 | 75.75 | 75.75 | 76.1 | 75.53 | 26,483 |
| August 20, 2025 | 76.08 | 75.9 | 75.9 | 76.42 | 75.71 | 15,168 |
| August 19, 2025 | 76.72 | 76.39 | 76.39 | 76.72 | 76.37 | 12,238 |
| August 18, 2025 | 77.19 | 76.61 | 76.61 | 77.19 | 76.56 | 136 |
| August 15, 2025 | 76.71 | 76.35 | 76.35 | 76.71 | 76.33 | 246 |
| August 14, 2025 | 76.76 | 76.17 | 76.17 | 76.76 | 76.17 | 133 |
| August 13, 2025 | 76.77 | 77.25 | 77.25 | 77.25 | 76.77 | 14,383 |
| August 12, 2025 | 75.79 | 76.13 | 76.13 | 76.13 | 75.4 | 1,544 |
| August 11, 2025 | 75.63 | 75.46 | 75.46 | 75.68 | 75.46 | 3,567 |
| August 08, 2025 | 75.51 | 75.53 | 75.53 | 75.55 | 75.31 | 4,161 |
| August 07, 2025 | 75.8 | 75.63 | 75.63 | 75.91 | 75.23 | 3,023 |
| August 06, 2025 | 74.85 | 74.77 | 74.77 | 74.87 | 74.64 | 8,582 |
| August 05, 2025 | 74.95 | 74.72 | 74.72 | 75.12 | 74.72 | 1,050 |
| August 04, 2025 | 74.67 | 74.26 | 74.26 | 74.67 | 74.2 | 6,549 |
| August 01, 2025 | 74.07 | 73.6 | 73.6 | 74.07 | 73.24 | 28,693 |
| July 31, 2025 | 75.02 | 74.6 | 74.6 | 75.02 | 74.28 | 587,085 |
| July 30, 2025 | 75.51 | 74.87 | 74.87 | 75.51 | 74.85 | 2,198 |
| July 29, 2025 | 75.39 | 75.28 | 75.28 | 75.48 | 75.28 | 6,148 |
| July 28, 2025 | 75.74 | 75.32 | 75.32 | 75.97 | 75.21 | 11,838 |
| July 25, 2025 | 75.65 | 75.53 | 75.53 | 75.65 | 75.38 | 7,157 |