85.72
-5.19(-5.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 89.89 | 85.72 | 85.72 | 90.49 | 85.5 | 722,254 |
July 31, 2025 | 93.1 | 90.91 | 90.91 | 93.91 | 90.84 | 591,500 |
July 30, 2025 | 86.49 | 91.45 | 91.45 | 91.64 | 86.49 | 469,236 |
July 29, 2025 | 85.58 | 86.75 | 86.75 | 88.39 | 84.67 | 448,396 |
July 28, 2025 | 87.78 | 84.9 | 84.9 | 89.12 | 84.64 | 468,900 |
July 25, 2025 | 88.31 | 87.62 | 87.62 | 89.31 | 85.59 | 624,603 |
July 24, 2025 | 89.02 | 89.03 | 89.03 | 92.4 | 82.31 | 1.81M |
July 23, 2025 | 101 | 103.43 | 103.43 | 103.46 | 100.38 | 298,454 |
July 22, 2025 | 102.49 | 100.79 | 100.79 | 104 | 100.76 | 233,200 |
July 21, 2025 | 102.33 | 101.87 | 101.87 | 103.78 | 101 | 206,700 |
July 18, 2025 | 103.08 | 102.09 | 102.09 | 103.44 | 100.94 | 147,500 |
July 17, 2025 | 100.83 | 102.2 | 102.2 | 102.71 | 100.64 | 203,973 |
July 16, 2025 | 97.26 | 100.98 | 100.98 | 101.15 | 96.79 | 225,300 |
July 15, 2025 | 96.75 | 96.09 | 96.08 | 97.98 | 96 | 241,743 |
July 14, 2025 | 96.15 | 96.59 | 96.59 | 99.21 | 96.15 | 226,600 |
July 11, 2025 | 100.31 | 96.32 | 96.32 | 100.31 | 95.81 | 159,116 |
July 10, 2025 | 98.57 | 100.43 | 100.43 | 100.78 | 97.39 | 218,899 |
July 09, 2025 | 99.87 | 99.45 | 99.45 | 101.13 | 98.65 | 162,100 |
July 08, 2025 | 100.18 | 99.33 | 99.33 | 101.26 | 98.51 | 207,047 |
July 07, 2025 | 104.08 | 100.6 | 100.6 | 104.72 | 100.02 | 274,902 |
July 03, 2025 | 103.63 | 104.5 | 104.5 | 105.01 | 102.9 | 135,415 |
July 02, 2025 | 103.94 | 102.62 | 102.62 | 105 | 98.22 | 242,700 |
July 01, 2025 | 104.93 | 104.57 | 104.57 | 106.84 | 104.15 | 328,004 |
June 30, 2025 | 103.44 | 105.51 | 105.51 | 106.13 | 103 | 315,100 |
June 27, 2025 | 100.82 | 102.4 | 102.4 | 102.48 | 99.26 | 648,600 |
June 26, 2025 | 98.07 | 100.72 | 100.72 | 100.9 | 96.26 | 395,611 |
June 25, 2025 | 103.2 | 96.8 | 96.8 | 103.2 | 96.68 | 371,230 |
June 24, 2025 | 102.84 | 103.42 | 103.42 | 103.74 | 101.63 | 220,710 |
June 23, 2025 | 99.14 | 101.76 | 101.76 | 101.96 | 98.43 | 213,500 |
June 20, 2025 | 99.06 | 99.03 | 99.03 | 101.1 | 98.35 | 516,313 |
June 18, 2025 | 99.21 | 98.37 | 98.37 | 99.82 | 98.29 | 175,608 |
June 17, 2025 | 100.11 | 99.34 | 99.34 | 102.66 | 99.13 | 240,702 |
June 16, 2025 | 104.7 | 101.42 | 101.42 | 106.32 | 101.23 | 204,126 |
June 13, 2025 | 106.84 | 104.22 | 104.22 | 107.17 | 103.89 | 202,835 |
June 12, 2025 | 107.03 | 108.24 | 108.24 | 108.76 | 107.03 | 145,600 |
June 11, 2025 | 106.96 | 107.55 | 107.55 | 108.67 | 106.41 | 129,300 |
June 10, 2025 | 108.7 | 106.82 | 106.82 | 109.4 | 106.8 | 167,350 |
June 09, 2025 | 112.96 | 108.7 | 108.7 | 112.96 | 107.46 | 172,138 |
June 06, 2025 | 112.33 | 112.21 | 112.21 | 112.34 | 110.75 | 171,022 |
June 05, 2025 | 110.49 | 111.23 | 111.23 | 112.85 | 109.45 | 182,500 |
June 04, 2025 | 110.87 | 110.49 | 110.49 | 111.25 | 109.27 | 148,750 |
June 03, 2025 | 110.82 | 110.61 | 110.61 | 112.48 | 108.81 | 186,100 |
June 02, 2025 | 107.83 | 111.55 | 111.55 | 111.64 | 106.72 | 259,143 |
May 30, 2025 | 108.25 | 108.26 | 108.26 | 108.99 | 107.45 | 231,200 |
May 29, 2025 | 108.83 | 108.48 | 108.48 | 109.43 | 107.71 | 150,638 |
May 28, 2025 | 110.54 | 108.61 | 108.61 | 110.83 | 108.23 | 210,700 |
May 27, 2025 | 110.55 | 110.52 | 110.52 | 110.58 | 107.86 | 159,100 |
May 23, 2025 | 105.93 | 108.8 | 108.8 | 109.62 | 105.93 | 175,005 |
May 22, 2025 | 106.83 | 107.24 | 107.24 | 108 | 104.53 | 229,900 |
May 21, 2025 | 106.68 | 107.66 | 107.66 | 108.69 | 106.45 | 347,815 |
May 20, 2025 | 112.34 | 108.4 | 108.57 | 112.34 | 108.09 | 216,542 |
May 19, 2025 | 112.91 | 112.87 | 112.87 | 114.76 | 111.71 | 285,600 |
May 16, 2025 | 108.9 | 113.83 | 113.83 | 114.48 | 108.5 | 406,009 |
May 15, 2025 | 105.82 | 108.9 | 108.9 | 109.17 | 105.28 | 248,400 |
May 14, 2025 | 105.84 | 106.05 | 106.05 | 107.35 | 104.19 | 348,029 |
May 13, 2025 | 105.52 | 105.67 | 105.67 | 106.05 | 104.65 | 239,973 |
May 12, 2025 | 104.44 | 105.42 | 105.42 | 105.47 | 101.58 | 333,059 |
May 09, 2025 | 102.06 | 103.32 | 103.32 | 103.75 | 100.68 | 212,900 |
May 08, 2025 | 103.25 | 102.21 | 102.21 | 103.49 | 100.24 | 257,500 |
May 07, 2025 | 103.18 | 102.31 | 102.31 | 103.61 | 100.62 | 199,544 |