84.44
-1.62(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 85.62 | 84.44 | 84.44 | 85.68 | 84.42 | 555,800 |
| September 11, 2025 | 84.93 | 86.06 | 86.06 | 86.19 | 84.52 | 648,738 |
| September 10, 2025 | 84.57 | 84.8 | 84.8 | 85.31 | 84.36 | 633,300 |
| September 09, 2025 | 85.84 | 84.77 | 84.77 | 85.84 | 84.46 | 499,332 |
| September 08, 2025 | 85.81 | 85.95 | 85.95 | 86.3 | 84.76 | 750,603 |
| September 05, 2025 | 86.27 | 85.87 | 85.87 | 87.01 | 85.39 | 596,637 |
| September 04, 2025 | 84.83 | 86.2 | 86.2 | 86.22 | 84.28 | 457,332 |
| September 03, 2025 | 84.33 | 84.51 | 84.51 | 84.53 | 83.86 | 419,629 |
| September 02, 2025 | 84.53 | 84.54 | 84.54 | 84.75 | 84.08 | 393,900 |
| August 29, 2025 | 86 | 85.39 | 85.39 | 86.39 | 85.17 | 579,000 |
| August 28, 2025 | 87.14 | 86.11 | 86.11 | 87.27 | 85.71 | 402,300 |
| August 27, 2025 | 86.33 | 87.02 | 87.02 | 87.34 | 86.33 | 647,200 |
| August 26, 2025 | 86.73 | 86.71 | 86.71 | 87.26 | 86.44 | 930,300 |
| August 25, 2025 | 87.1 | 86.84 | 86.84 | 87.48 | 86.61 | 664,800 |
| August 22, 2025 | 85.49 | 87.33 | 87.33 | 87.98 | 85.11 | 556,123 |
| August 21, 2025 | 85.03 | 84.68 | 84.68 | 85.32 | 84.43 | 337,300 |
| August 20, 2025 | 86.24 | 85.3 | 85.3 | 86.71 | 85.24 | 784,900 |
| August 19, 2025 | 85.21 | 86.22 | 86.22 | 87.21 | 84.94 | 1.15M |
| August 18, 2025 | 84.39 | 84.9 | 84.9 | 84.99 | 84.14 | 566,812 |
| August 15, 2025 | 85.4 | 84.4 | 84.4 | 85.4 | 84.24 | 498,311 |
| August 14, 2025 | 87.12 | 85.29 | 85.29 | 87.13 | 85.07 | 575,632 |
| August 13, 2025 | 85.6 | 87.52 | 87.52 | 87.75 | 85.35 | 986,400 |
| August 12, 2025 | 83.84 | 85.35 | 85.35 | 85.38 | 83.31 | 741,848 |
| August 11, 2025 | 83.58 | 83.16 | 83.16 | 83.58 | 82.52 | 406,920 |
| August 08, 2025 | 83.97 | 83.5 | 83.5 | 84.32 | 83.4 | 522,994 |
| August 07, 2025 | 83.94 | 83.91 | 83.91 | 84.23 | 83.39 | 579,043 |
| August 06, 2025 | 83.74 | 83.41 | 83.41 | 84.04 | 83.03 | 1.26M |
| August 05, 2025 | 83.4 | 83.88 | 83.88 | 84.14 | 83.04 | 562,700 |
| August 04, 2025 | 82.76 | 83.09 | 83.09 | 83.23 | 82.52 | 621,200 |
| August 01, 2025 | 83.13 | 82.58 | 82.58 | 83.27 | 81.57 | 666,400 |
| July 31, 2025 | 83.06 | 83.98 | 83.98 | 84.57 | 83.06 | 934,000 |
| July 30, 2025 | 84.57 | 83.43 | 83.43 | 84.75 | 83.12 | 631,448 |
| July 29, 2025 | 85.03 | 84.57 | 84.57 | 85.03 | 84.2 | 678,900 |
| July 28, 2025 | 84.62 | 84.48 | 84.48 | 85.15 | 84.04 | 792,800 |
| July 25, 2025 | 85.34 | 84.59 | 84.59 | 85.34 | 83.39 | 1.29M |
| July 24, 2025 | 83.43 | 84.84 | 84.84 | 85.65 | 82.39 | 1.72M |
| July 23, 2025 | 87.47 | 87.18 | 87.18 | 87.69 | 86.89 | 979,965 |
| July 22, 2025 | 86.09 | 87.2 | 87.2 | 87.69 | 85.98 | 850,120 |
| July 21, 2025 | 86.88 | 86.19 | 86.19 | 87.02 | 86.18 | 684,034 |
| July 18, 2025 | 87.98 | 86.81 | 86.81 | 87.98 | 86.15 | 441,226 |
| July 17, 2025 | 86.73 | 87.7 | 87.7 | 87.91 | 86.49 | 749,549 |
| July 16, 2025 | 86.1 | 86.47 | 86.47 | 86.71 | 84.93 | 711,925 |
| July 15, 2025 | 87.5 | 85.96 | 85.96 | 87.62 | 85.96 | 644,800 |
| July 14, 2025 | 87.28 | 87.16 | 87.16 | 87.65 | 86.28 | 643,000 |
| July 11, 2025 | 88.18 | 87.67 | 87.67 | 88.41 | 87.31 | 628,133 |
| July 10, 2025 | 88.22 | 88.81 | 88.81 | 89.67 | 88.1 | 684,500 |
| July 09, 2025 | 88.45 | 88.45 | 88.45 | 88.88 | 87.49 | 399,900 |
| July 08, 2025 | 87.58 | 88.16 | 88.16 | 88.84 | 86.98 | 640,747 |
| July 07, 2025 | 88.5 | 87.61 | 87.61 | 88.82 | 87.29 | 636,248 |
| July 03, 2025 | 88.71 | 88.79 | 88.79 | 89.4 | 88.35 | 467,000 |
| July 02, 2025 | 87.88 | 88.49 | 88.49 | 88.54 | 87.22 | 713,500 |
| July 01, 2025 | 85.64 | 87.67 | 87.67 | 88.73 | 85.46 | 709,939 |
| June 30, 2025 | 86.19 | 85.97 | 85.97 | 86.5 | 85.23 | 677,405 |
| June 27, 2025 | 86.38 | 86.15 | 86.15 | 87.07 | 85.84 | 1.73M |
| June 26, 2025 | 85.48 | 86.26 | 86.26 | 86.36 | 85.24 | 480,600 |
| June 25, 2025 | 85.91 | 85.29 | 85.29 | 86.07 | 84.97 | 597,921 |
| June 24, 2025 | 85.42 | 85.54 | 85.54 | 85.71 | 84.9 | 594,500 |
| June 23, 2025 | 83.97 | 85.34 | 85.34 | 85.42 | 83.5 | 638,625 |
| June 20, 2025 | 85.01 | 84 | 84 | 85.25 | 83.68 | 1.76M |
| June 18, 2025 | 83.59 | 84.61 | 84.61 | 85.07 | 83.4 | 850,744 |