83.05
+0.11(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 83.88 | 82.94 | 82.94 | 84.17 | 82.47 | 296,200 |
| August 14, 2025 | 84.16 | 83.47 | 83.47 | 84.87 | 82.74 | 199,503 |
| August 13, 2025 | 82.84 | 85.02 | 85.02 | 85.3 | 82.62 | 133,600 |
| August 12, 2025 | 81.28 | 82.61 | 82.61 | 82.97 | 80.93 | 157,400 |
| August 11, 2025 | 81.37 | 81.17 | 81.17 | 81.86 | 80 | 219,100 |
| August 08, 2025 | 79.89 | 81.44 | 81.44 | 82.09 | 79.02 | 202,501 |
| August 07, 2025 | 79.36 | 79.81 | 79.81 | 80.24 | 77.82 | 230,004 |
| August 06, 2025 | 80.79 | 78.25 | 78.25 | 81.6 | 74.1 | 356,139 |
| August 05, 2025 | 79.64 | 80.73 | 80.73 | 80.85 | 79.21 | 182,940 |
| August 04, 2025 | 78.57 | 79.35 | 79.35 | 79.82 | 78.37 | 162,606 |
| August 01, 2025 | 78.7 | 78.55 | 78.55 | 79.55 | 77.58 | 238,504 |
| July 31, 2025 | 80.01 | 79.9 | 79.9 | 80.47 | 79.52 | 222,048 |
| July 30, 2025 | 82.05 | 80.74 | 80.74 | 82.55 | 80.58 | 192,206 |
| July 29, 2025 | 83.22 | 82.05 | 82.05 | 83.8 | 81.91 | 252,908 |
| July 28, 2025 | 84.2 | 83.22 | 83.22 | 84.2 | 82.96 | 257,924 |
| July 25, 2025 | 84.31 | 84.38 | 84.38 | 84.59 | 83.35 | 253,000 |
| July 24, 2025 | 85.87 | 84.18 | 84.18 | 85.87 | 84.01 | 118,903 |
| July 23, 2025 | 85 | 85.82 | 85.82 | 86.01 | 84.62 | 168,200 |
| July 22, 2025 | 83.68 | 84.74 | 84.74 | 84.98 | 83.55 | 200,540 |
| July 21, 2025 | 83.7 | 83.55 | 83.55 | 84.39 | 83 | 158,300 |
| July 18, 2025 | 85.46 | 83.02 | 83.02 | 85.71 | 82.81 | 175,698 |
| July 17, 2025 | 84.38 | 85.01 | 85.01 | 86.15 | 84.37 | 237,111 |
| July 16, 2025 | 85.28 | 84.53 | 84.53 | 85.81 | 84.26 | 169,129 |
| July 15, 2025 | 87.93 | 85.08 | 85.08 | 88.02 | 85.08 | 111,648 |
| July 14, 2025 | 87.76 | 87.51 | 87.51 | 88.6 | 86.37 | 113,341 |
| July 11, 2025 | 88.46 | 88.26 | 88.26 | 89.02 | 87.44 | 136,400 |
| July 10, 2025 | 89.17 | 89.32 | 89.32 | 90.46 | 88.49 | 162,800 |
| July 09, 2025 | 89.08 | 89.23 | 89.23 | 89.24 | 87.77 | 231,000 |
| July 08, 2025 | 87.04 | 88.78 | 88.78 | 89.54 | 85.79 | 392,729 |
| July 07, 2025 | 88.02 | 86.47 | 86.47 | 88.63 | 86.23 | 194,400 |
| July 03, 2025 | 88.37 | 88.7 | 88.7 | 88.85 | 88.23 | 80,233 |
| July 02, 2025 | 87.42 | 88.11 | 88.11 | 88.19 | 86.25 | 259,200 |
| July 01, 2025 | 83.68 | 87.07 | 87.07 | 88.77 | 83.59 | 206,715 |
| June 30, 2025 | 84.56 | 84.09 | 84.09 | 84.77 | 83.67 | 285,908 |
| June 27, 2025 | 84.37 | 84.28 | 84.28 | 85.21 | 83.88 | 933,435 |
| June 26, 2025 | 83.93 | 84.37 | 84.37 | 84.47 | 83.66 | 129,600 |
| June 25, 2025 | 83.69 | 83.5 | 83.5 | 84.09 | 82.96 | 163,100 |
| June 24, 2025 | 84.31 | 83.91 | 83.91 | 84.98 | 83.28 | 171,100 |
| June 23, 2025 | 82.48 | 83.64 | 83.64 | 83.73 | 82.2 | 163,214 |
| June 20, 2025 | 83.37 | 82.54 | 82.54 | 83.72 | 82.35 | 467,300 |
| June 18, 2025 | 83.15 | 82.82 | 82.82 | 84.14 | 82.7 | 178,822 |
| June 17, 2025 | 83.72 | 83.18 | 83.18 | 85.02 | 82.93 | 230,811 |
| June 16, 2025 | 85.54 | 84.41 | 84.41 | 85.72 | 84.06 | 160,200 |
| June 13, 2025 | 86.08 | 84.77 | 84.77 | 86.65 | 84.48 | 205,000 |
| June 12, 2025 | 87.62 | 87.18 | 87.18 | 88.11 | 85.14 | 156,829 |
| June 11, 2025 | 88.84 | 88.36 | 88.36 | 89.06 | 87.1 | 278,500 |
| June 10, 2025 | 88.07 | 88.84 | 88.84 | 89.5 | 87.79 | 342,200 |
| June 09, 2025 | 87.01 | 87.52 | 87.52 | 88.22 | 86.84 | 262,116 |
| June 06, 2025 | 86.38 | 86.13 | 86.13 | 86.74 | 85.15 | 209,402 |
| June 05, 2025 | 86.42 | 85.29 | 85.29 | 86.42 | 85.25 | 148,415 |
| June 04, 2025 | 86.8 | 86.16 | 86.16 | 87.1 | 86 | 102,500 |
| June 03, 2025 | 84.98 | 86.7 | 86.7 | 86.84 | 84.7 | 153,300 |
| June 02, 2025 | 85.37 | 85.14 | 85.14 | 85.66 | 84.01 | 173,100 |
| May 30, 2025 | 85.75 | 85.08 | 85.08 | 85.75 | 84.7 | 171,900 |
| May 29, 2025 | 86.1 | 86.1 | 86.1 | 87.75 | 85.39 | 155,700 |
| May 28, 2025 | 87.66 | 85.64 | 85.64 | 87.86 | 85.45 | 143,116 |
| May 27, 2025 | 86.76 | 87.85 | 87.85 | 87.94 | 85.88 | 176,800 |
| May 23, 2025 | 85.19 | 85.58 | 85.58 | 86.12 | 84.46 | 126,310 |
| May 22, 2025 | 85.9 | 86.15 | 86.15 | 88.3 | 85.22 | 191,500 |
| May 21, 2025 | 87.4 | 85.96 | 85.96 | 88.27 | 85.83 | 122,877 |