81.84
+0.29(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 82.04 | 81.84 | 81.84 | 82.34 | 81.34 | 292,410 |
| September 12, 2025 | 81.93 | 81.55 | 81.55 | 82.32 | 81.24 | 412,182 |
| September 11, 2025 | 78.91 | 81.65 | 81.65 | 81.9 | 78.89 | 513,226 |
| September 10, 2025 | 78.3 | 78.78 | 78.78 | 79.05 | 78.03 | 263,605 |
| September 09, 2025 | 78.46 | 78.12 | 78.12 | 78.95 | 77.95 | 369,377 |
| September 08, 2025 | 78.57 | 78.95 | 78.95 | 79.35 | 78.18 | 522,669 |
| September 05, 2025 | 78.74 | 78.88 | 78.88 | 79.83 | 78 | 376,280 |
| September 04, 2025 | 76.53 | 77.72 | 77.72 | 77.85 | 76.08 | 280,549 |
| September 03, 2025 | 75.3 | 76.53 | 76.53 | 76.61 | 74.96 | 370,912 |
| September 02, 2025 | 75.56 | 74.8 | 74.8 | 75.99 | 74.7 | 303,100 |
| August 29, 2025 | 75.95 | 76.27 | 76.27 | 76.31 | 75.55 | 277,100 |
| August 28, 2025 | 75.48 | 75.55 | 75.55 | 75.68 | 74.43 | 305,917 |
| August 27, 2025 | 74.92 | 75.69 | 75.69 | 75.85 | 74.9 | 292,400 |
| August 26, 2025 | 74.97 | 74.95 | 74.95 | 75.75 | 74.75 | 425,600 |
| August 25, 2025 | 75.38 | 75.1 | 75.1 | 75.55 | 74.81 | 290,900 |
| August 22, 2025 | 73.26 | 75.49 | 75.49 | 75.6 | 72.99 | 325,439 |
| August 21, 2025 | 73.11 | 72.62 | 72.62 | 73.76 | 72.58 | 237,134 |
| August 20, 2025 | 74.31 | 73.62 | 73.62 | 74.46 | 73.57 | 322,308 |
| August 19, 2025 | 73.66 | 74.38 | 74.38 | 74.79 | 73.12 | 365,335 |
| August 18, 2025 | 74.16 | 73.29 | 73.29 | 74.5 | 73.18 | 308,832 |
| August 15, 2025 | 73.5 | 73.75 | 73.75 | 74.12 | 73.26 | 300,044 |
| August 14, 2025 | 73.83 | 73.49 | 73.49 | 73.89 | 73.03 | 399,422 |
| August 13, 2025 | 72.5 | 74.55 | 74.55 | 74.8 | 72.47 | 407,373 |
| August 12, 2025 | 70.84 | 72.35 | 72.35 | 72.38 | 70.42 | 319,117 |
| August 11, 2025 | 71.11 | 70.28 | 70.28 | 71.83 | 70.28 | 523,520 |
| August 08, 2025 | 70.98 | 71.09 | 71.09 | 72.28 | 70.43 | 453,959 |
| August 07, 2025 | 68.06 | 70.3 | 70.3 | 71.94 | 67.39 | 689,449 |
| August 06, 2025 | 69.5 | 69.13 | 69.13 | 69.54 | 68.87 | 315,300 |
| August 05, 2025 | 68.68 | 69.18 | 69.18 | 69.41 | 68.15 | 323,208 |
| August 04, 2025 | 68.01 | 68.61 | 68.61 | 68.8 | 67.71 | 282,609 |
| August 01, 2025 | 68.83 | 67.64 | 67.64 | 69.11 | 67.25 | 455,864 |
| July 31, 2025 | 69.5 | 68.73 | 68.73 | 70.05 | 68.68 | 373,606 |
| July 30, 2025 | 70.8 | 69.98 | 69.98 | 71.1 | 69.66 | 616,177 |
| July 29, 2025 | 69.53 | 70.59 | 70.59 | 70.65 | 69.21 | 409,908 |
| July 28, 2025 | 69.43 | 68.86 | 68.86 | 70 | 68.79 | 367,933 |
| July 25, 2025 | 69.75 | 69.8 | 69.8 | 69.86 | 68.93 | 326,661 |
| July 24, 2025 | 69.59 | 69.44 | 69.44 | 70.2 | 69.37 | 349,116 |
| July 23, 2025 | 71.22 | 70.21 | 70.21 | 71.22 | 69.92 | 378,437 |
| July 22, 2025 | 69.22 | 70.55 | 70.55 | 70.63 | 69.15 | 381,887 |
| July 21, 2025 | 69 | 68.89 | 68.89 | 69.46 | 68.6 | 366,719 |
| July 18, 2025 | 69.61 | 68.76 | 68.76 | 69.76 | 68.49 | 391,623 |
| July 17, 2025 | 68.79 | 68.97 | 68.97 | 69.45 | 68.59 | 247,817 |
| July 16, 2025 | 68.74 | 68.94 | 68.94 | 69.48 | 68.13 | 280,501 |
| July 15, 2025 | 70.87 | 68.65 | 68.65 | 71.18 | 68.64 | 404,200 |
| July 14, 2025 | 70.49 | 70.52 | 70.52 | 71 | 70.1 | 354,103 |
| July 11, 2025 | 70.85 | 70.54 | 70.54 | 70.89 | 70.06 | 357,781 |
| July 10, 2025 | 70 | 71.12 | 71.12 | 71.59 | 69.83 | 522,432 |
| July 09, 2025 | 69.68 | 70.06 | 70.06 | 70.11 | 69.18 | 400,100 |
| July 08, 2025 | 68.6 | 69.31 | 69.31 | 69.95 | 68.52 | 525,226 |
| July 07, 2025 | 68.63 | 68.7 | 68.7 | 69.29 | 68.15 | 491,714 |
| July 03, 2025 | 68.82 | 68.91 | 68.91 | 69.26 | 68.54 | 227,633 |
| July 02, 2025 | 68.34 | 68.99 | 68.99 | 69.12 | 67.65 | 388,639 |
| July 01, 2025 | 67.33 | 68.23 | 68.23 | 68.85 | 66.86 | 526,633 |
| June 30, 2025 | 67.54 | 67.5 | 67.5 | 67.72 | 66.46 | 607,600 |
| June 27, 2025 | 67.35 | 67.82 | 67.82 | 68.63 | 66.81 | 578,534 |
| June 26, 2025 | 66.5 | 67.25 | 67.25 | 67.42 | 65.91 | 465,304 |
| June 25, 2025 | 68.05 | 65.97 | 65.97 | 68.18 | 65.72 | 640,761 |
| June 24, 2025 | 67.05 | 68.37 | 68.37 | 68.49 | 66.94 | 610,279 |
| June 23, 2025 | 68.19 | 66.75 | 66.75 | 68.44 | 65.25 | 1.03M |
| June 20, 2025 | 69.67 | 69.26 | 69.26 | 70.34 | 69.04 | 530,737 |