85.72
-0.14(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 85.9 | 85.72 | 85.72 | 87.77 | 85.46 | 141,437 |
September 04, 2025 | 86.08 | 85.86 | 85.86 | 86.1 | 85.16 | 125,300 |
September 03, 2025 | 86.62 | 85.81 | 85.81 | 87.28 | 85.29 | 199,049 |
September 02, 2025 | 86.97 | 87.09 | 87.09 | 87.09 | 85.63 | 118,105 |
August 29, 2025 | 88 | 87.59 | 87.59 | 88.62 | 87.3 | 124,800 |
August 28, 2025 | 87.78 | 87.59 | 87.59 | 89.95 | 85.95 | 177,600 |
August 27, 2025 | 86.11 | 87.73 | 87.73 | 87.93 | 85.18 | 155,800 |
August 26, 2025 | 86.48 | 85.93 | 85.93 | 87.14 | 84.26 | 171,200 |
August 25, 2025 | 86.65 | 86.62 | 86.62 | 87.08 | 85.38 | 218,800 |
August 22, 2025 | 84.55 | 87.12 | 87.12 | 87.97 | 84.55 | 144,500 |
August 21, 2025 | 83.08 | 83.99 | 83.99 | 84.22 | 82.66 | 117,800 |
August 20, 2025 | 84.36 | 83.65 | 83.65 | 84.55 | 83.6 | 100,800 |
August 19, 2025 | 83.6 | 84.17 | 84.17 | 84.67 | 83.07 | 222,300 |
August 18, 2025 | 82.9 | 83.3 | 83.3 | 83.79 | 82.65 | 93,845 |
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 |