83.00
+0.8966(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 82.34 | 83 | 83 | 83.01 | 82.33 | 21,486 |
September 25, 2025 | 82.49 | 82.11 | 82.11 | 82.51 | 81.95 | 65,300 |
September 24, 2025 | 83.24 | 83.25 | 82.85 | 83.41 | 83.12 | 37,815 |
September 23, 2025 | 82.85 | 82.97 | 82.57 | 83.56 | 82.85 | 23,500 |
September 22, 2025 | 82.56 | 82.68 | 82.28 | 82.77 | 82.27 | 24,548 |
September 19, 2025 | 83.25 | 82.76 | 82.37 | 83.25 | 82.63 | 19,900 |
September 18, 2025 | 82.95 | 83.19 | 82.79 | 83.32 | 82.65 | 48,200 |
September 17, 2025 | 82.7 | 82.71 | 82.31 | 83.56 | 82.7 | 34,700 |
September 16, 2025 | 82.87 | 82.64 | 82.25 | 83.04 | 82.38 | 22,105 |
September 15, 2025 | 83.29 | 82.66 | 82.27 | 83.29 | 82.59 | 23,600 |
September 12, 2025 | 83.63 | 83.16 | 82.76 | 83.74 | 83.14 | 11,644 |
September 11, 2025 | 82.58 | 83.78 | 83.37 | 83.78 | 82.58 | 25,300 |
September 10, 2025 | 82.59 | 82.58 | 82.58 | 82.85 | 82.05 | 18,147 |
September 09, 2025 | 82.75 | 82.58 | 82.58 | 82.88 | 82.54 | 47,800 |
September 08, 2025 | 83.26 | 82.94 | 82.94 | 83.26 | 82.3 | 19,200 |
September 05, 2025 | 83.28 | 83.14 | 83.14 | 83.86 | 82.76 | 20,579 |
September 04, 2025 | 82.64 | 83.1 | 83.1 | 83.1 | 82.47 | 14,000 |
September 03, 2025 | 82.66 | 82.39 | 82.39 | 82.93 | 82.13 | 21,200 |
September 02, 2025 | 82.75 | 82.8 | 82.8 | 82.92 | 82.38 | 24,504 |
August 29, 2025 | 82.95 | 83.23 | 83.23 | 83.4 | 82.95 | 52,242 |
August 28, 2025 | 83.4 | 83.01 | 83.01 | 83.4 | 82.54 | 17,400 |
August 27, 2025 | 82.71 | 83.27 | 83.27 | 83.31 | 82.71 | 27,612 |
August 26, 2025 | 82.67 | 82.87 | 82.87 | 82.91 | 82.57 | 25,600 |
August 25, 2025 | 83.35 | 82.92 | 82.92 | 83.35 | 82.87 | 23,800 |
August 22, 2025 | 81.93 | 83.4 | 83.4 | 83.62 | 81.93 | 33,900 |
August 21, 2025 | 81.46 | 81.5 | 81.5 | 81.7 | 81.21 | 23,600 |
August 20, 2025 | 81.64 | 81.63 | 81.63 | 81.95 | 81.51 | 23,913 |
August 19, 2025 | 81.24 | 81.71 | 81.71 | 82.12 | 81.24 | 17,955 |
August 18, 2025 | 81.38 | 81.14 | 81.14 | 81.4 | 81.08 | 34,422 |
August 15, 2025 | 81.57 | 81.27 | 81.27 | 81.7 | 81.23 | 38,739 |
August 14, 2025 | 81.1 | 81.39 | 81.39 | 81.4 | 80.85 | 19,320 |
August 13, 2025 | 80.69 | 81.7 | 81.7 | 81.72 | 80.69 | 18,511 |
August 12, 2025 | 79.42 | 80.3 | 80.3 | 80.32 | 79.42 | 19,927 |
August 11, 2025 | 79.67 | 79.16 | 79.16 | 79.99 | 79.01 | 47,025 |
August 08, 2025 | 79.28 | 79.45 | 79.45 | 79.71 | 79.28 | 31,745 |
August 07, 2025 | 79.66 | 79 | 79 | 79.67 | 78.76 | 40,700 |
August 06, 2025 | 79.52 | 79.02 | 79.02 | 79.52 | 78.98 | 32,900 |
August 05, 2025 | 79.07 | 79.26 | 79.26 | 79.36 | 78.71 | 17,736 |
August 04, 2025 | 78.41 | 78.93 | 78.93 | 78.94 | 78.39 | 32,000 |
August 01, 2025 | 78.77 | 78.13 | 78.13 | 78.77 | 77.66 | 40,688 |
July 31, 2025 | 79.32 | 78.98 | 78.98 | 79.8 | 78.94 | 34,032 |
July 30, 2025 | 80.24 | 79.68 | 79.68 | 80.51 | 79.33 | 12,017 |
July 29, 2025 | 80.66 | 80.45 | 80.45 | 80.67 | 80.27 | 32,800 |
July 28, 2025 | 81.22 | 80.63 | 80.63 | 81.22 | 80.55 | 29,300 |
July 25, 2025 | 81 | 81.21 | 81.21 | 81.22 | 80.57 | 22,600 |
July 24, 2025 | 81.28 | 80.83 | 80.83 | 81.42 | 80.71 | 133,730 |
July 23, 2025 | 81.27 | 81.47 | 81.47 | 81.49 | 81.04 | 14,500 |
July 22, 2025 | 79.38 | 80.77 | 80.77 | 80.77 | 79.38 | 17,000 |
July 21, 2025 | 79.47 | 79.13 | 79.13 | 79.72 | 79.13 | 19,800 |
July 18, 2025 | 79.94 | 79.37 | 79.37 | 79.94 | 79.18 | 38,800 |
July 17, 2025 | 78.95 | 79.62 | 79.62 | 79.67 | 78.95 | 31,913 |
July 16, 2025 | 79.15 | 79.07 | 79.07 | 79.23 | 78.26 | 21,305 |
July 15, 2025 | 80.33 | 78.8 | 78.8 | 80.46 | 78.8 | 23,925 |
July 14, 2025 | 80.47 | 80.4 | 80.4 | 80.48 | 79.87 | 47,833 |
July 11, 2025 | 80.76 | 80.54 | 80.54 | 80.76 | 80.26 | 40,000 |
July 10, 2025 | 80.42 | 81.05 | 81.05 | 81.45 | 80.34 | 32,000 |
July 09, 2025 | 80.39 | 80.48 | 80.48 | 80.48 | 79.96 | 49,742 |
July 08, 2025 | 79.76 | 80.26 | 80.26 | 80.51 | 79.76 | 33,600 |
July 07, 2025 | 80.32 | 79.7 | 79.7 | 80.47 | 79.38 | 63,827 |
July 03, 2025 | 80.53 | 80.55 | 80.55 | 80.78 | 80.52 | 23,100 |