80.16
-0.24(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 79.85 | 80.16 | 80.16 | 80.2 | 78.03 | 1.51M |
| May 29, 2025 | 80.93 | 80.4 | 80.4 | 80.93 | 79.3 | 650,325 |
| May 28, 2025 | 81.48 | 79.72 | 79.72 | 82.7 | 78.08 | 1.4M |
| May 27, 2025 | 86.31 | 83.02 | 83.02 | 86.31 | 81.43 | 1.37M |
| May 23, 2025 | 83.57 | 84.5 | 84.5 | 84.97 | 83 | 924,235 |
| May 22, 2025 | 84.53 | 84.89 | 84.89 | 85.33 | 83.87 | 1.04M |
| May 21, 2025 | 89 | 85.45 | 85.45 | 89.8 | 85.11 | 1.71M |
| May 20, 2025 | 87.11 | 89.64 | 89.64 | 89.8 | 86.17 | 1.26M |
| May 19, 2025 | 86 | 87.52 | 87.52 | 87.7 | 85.08 | 1.17M |
| May 16, 2025 | 83.85 | 87.65 | 87.65 | 88.79 | 83.5 | 1.91M |
| May 15, 2025 | 80 | 83.28 | 83.28 | 83.4 | 79.68 | 1.19M |
| May 14, 2025 | 77.05 | 78.78 | 78.78 | 79.96 | 76.04 | 1.37M |
| May 13, 2025 | 79.72 | 77.31 | 77.31 | 80.42 | 76.72 | 1.42M |
| May 12, 2025 | 83.47 | 79.62 | 79.62 | 84 | 78.88 | 1.38M |
| May 09, 2025 | 82.05 | 80.47 | 80.47 | 83.07 | 80.16 | 966,810 |
| May 08, 2025 | 81.89 | 82.04 | 82.04 | 84.2 | 81.89 | 986,500 |
| May 07, 2025 | 81.28 | 81.11 | 81.11 | 82.13 | 80 | 1.21M |
| May 06, 2025 | 78.87 | 80.92 | 80.92 | 82.05 | 78.53 | 2.27M |
| May 05, 2025 | 74 | 79.09 | 79.09 | 80.62 | 73.95 | 3M |
| May 02, 2025 | 73.48 | 76.36 | 76.41 | 77.32 | 73.48 | 1.93M |
| May 01, 2025 | 73.76 | 72.72 | 72.72 | 75.22 | 72.64 | 950,782 |
| April 30, 2025 | 71.69 | 73.54 | 73.54 | 73.88 | 71.4 | 1.28M |
| April 29, 2025 | 73.07 | 73.91 | 73.91 | 74.33 | 71.19 | 845,353 |
| April 28, 2025 | 74.59 | 73.4 | 73.4 | 74.94 | 72.34 | 679,476 |
| April 25, 2025 | 74.98 | 74.65 | 74.65 | 75.41 | 72.54 | 748,100 |
| April 24, 2025 | 74.24 | 75.12 | 75.12 | 76.09 | 74.03 | 705,300 |
| April 23, 2025 | 74.94 | 74.12 | 74.12 | 77.63 | 73.55 | 1.65M |
| April 22, 2025 | 73.81 | 72.34 | 72.34 | 74.38 | 72.19 | 956,233 |
| April 21, 2025 | 77.14 | 73.26 | 73.26 | 77.14 | 72.86 | 1.11M |
| April 17, 2025 | 77.63 | 77.57 | 77.57 | 78.64 | 76.44 | 782,286 |
| April 16, 2025 | 78.63 | 76.63 | 76.63 | 80.37 | 75.57 | 1.13M |
| April 15, 2025 | 81.82 | 79.26 | 79.26 | 82.34 | 79.01 | 923,225 |
| April 14, 2025 | 81.78 | 81.24 | 81.24 | 82.69 | 80.75 | 1.07M |
| April 11, 2025 | 78.72 | 80.19 | 80.19 | 81.57 | 76.55 | 1.18M |
| April 10, 2025 | 80.41 | 78.17 | 78.17 | 80.98 | 75.79 | 1.53M |
| April 09, 2025 | 73.12 | 82.88 | 82.88 | 83.43 | 72.9 | 1.69M |
| April 08, 2025 | 83.01 | 74.13 | 74.13 | 83.04 | 73.46 | 1.57M |
| April 07, 2025 | 74.65 | 79.7 | 79.7 | 82.4 | 74.14 | 1.85M |
| April 04, 2025 | 79 | 79.49 | 79.49 | 80.73 | 77.15 | 1.75M |
| April 03, 2025 | 82.24 | 81.2 | 81.2 | 83.77 | 80.7 | 840,745 |
| April 02, 2025 | 83.09 | 85.73 | 85.73 | 86.19 | 83.09 | 891,352 |
| April 01, 2025 | 83.71 | 84.47 | 84.47 | 85.11 | 81.8 | 935,208 |
| March 31, 2025 | 83.76 | 83.17 | 83.17 | 83.77 | 80.9 | 1.1M |
| March 28, 2025 | 85.8 | 84.39 | 84.39 | 86.19 | 83.01 | 1.05M |
| March 27, 2025 | 84.62 | 86.65 | 86.65 | 87.77 | 83.68 | 788,800 |
| March 26, 2025 | 84.75 | 85.3 | 85.3 | 86.07 | 83.29 | 1.22M |
| March 25, 2025 | 87.42 | 86.23 | 86.23 | 88.32 | 84.72 | 936,500 |
| March 24, 2025 | 87 | 88.76 | 88.76 | 89.06 | 85.72 | 1.54M |
| March 21, 2025 | 86.06 | 86.64 | 86.64 | 88.9 | 85.48 | 9.17M |
| March 20, 2025 | 85.37 | 86.42 | 86.42 | 87.75 | 84.84 | 1.35M |
| March 19, 2025 | 85.09 | 85.7 | 85.7 | 88.02 | 84.52 | 1.28M |
| March 18, 2025 | 88.84 | 85.09 | 85.09 | 88.99 | 84.88 | 1.66M |
| March 17, 2025 | 87.46 | 89.32 | 89.32 | 91.26 | 86.42 | 1.34M |
| March 14, 2025 | 86.64 | 87.84 | 87.84 | 90.76 | 85.65 | 1.77M |
| March 13, 2025 | 86.77 | 86.5 | 86.5 | 87.09 | 84.5 | 1.09M |
| March 12, 2025 | 86.81 | 86.77 | 86.77 | 88.29 | 84.79 | 1.72M |
| March 11, 2025 | 82.67 | 83.78 | 83.78 | 86.82 | 80.27 | 3.12M |
| March 10, 2025 | 96.39 | 85.05 | 85.05 | 96.39 | 84.41 | 4.82M |
| March 07, 2025 | 92.46 | 96.86 | 96.86 | 97 | 89.59 | 1.62M |
| March 06, 2025 | 95.16 | 91.08 | 91.08 | 96.06 | 90.16 | 1.52M |