83.70
+0.25(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 83.82 | 83.45 | 83.45 | 83.96 | 82.06 | 647,801 |
| September 29, 2025 | 85.19 | 84.47 | 84.47 | 85.19 | 83.6 | 621,635 |
| September 26, 2025 | 84.23 | 84.73 | 84.73 | 84.98 | 83.96 | 729,613 |
| September 25, 2025 | 83.38 | 84.12 | 84.12 | 84.23 | 81.9 | 1.01M |
| September 24, 2025 | 86.46 | 83.43 | 83.43 | 87.25 | 83.3 | 1.78M |
| September 23, 2025 | 86.22 | 86.39 | 86.39 | 87.85 | 86.09 | 1.35M |
| September 22, 2025 | 83.79 | 85.88 | 85.88 | 86.02 | 83.45 | 982,900 |
| September 19, 2025 | 83.76 | 84.05 | 84.05 | 84.2 | 82.92 | 1.64M |
| September 18, 2025 | 83.66 | 84.04 | 84.04 | 84.25 | 82.71 | 1.61M |
| September 17, 2025 | 84.54 | 82.64 | 82.64 | 85.14 | 82.55 | 1.06M |
| September 16, 2025 | 84.61 | 84.58 | 84.58 | 85.19 | 83.83 | 1.06M |
| September 15, 2025 | 86.38 | 84.46 | 84.46 | 86.47 | 84.36 | 969,400 |
| September 12, 2025 | 87.71 | 86.07 | 86.07 | 88.05 | 85.98 | 858,640 |
| September 11, 2025 | 86.93 | 88 | 88 | 88.75 | 86.73 | 1.18M |
| September 10, 2025 | 87.68 | 86.99 | 86.99 | 88.42 | 86.58 | 947,300 |
| September 09, 2025 | 88.71 | 87.87 | 87.87 | 89.49 | 87.4 | 1.03M |
| September 08, 2025 | 88.98 | 89.3 | 89.3 | 89.72 | 86.39 | 2.32M |
| September 05, 2025 | 90.12 | 89.08 | 89.08 | 90.12 | 87.41 | 1.38M |
| September 04, 2025 | 89.31 | 90.2 | 90.2 | 90.33 | 87.66 | 1.93M |
| September 03, 2025 | 94.02 | 88.69 | 88.69 | 94.45 | 87.4 | 2.1M |
| September 02, 2025 | 96.3 | 95.01 | 95.01 | 96.6 | 94.55 | 678,007 |
| August 29, 2025 | 97.44 | 97.2 | 97.2 | 97.52 | 96.57 | 761,437 |
| August 28, 2025 | 98.8 | 97.44 | 97.44 | 98.93 | 96.33 | 969,328 |
| August 27, 2025 | 97.56 | 98.27 | 98.27 | 99.13 | 97.3 | 473,631 |
| August 26, 2025 | 97.91 | 98.27 | 98.27 | 98.27 | 96.87 | 521,000 |
| August 25, 2025 | 100.15 | 97.92 | 97.92 | 100.27 | 97.85 | 369,309 |
| August 22, 2025 | 97.92 | 100.47 | 100.47 | 100.9 | 97.19 | 534,248 |
| August 21, 2025 | 97.17 | 97.47 | 97.47 | 97.77 | 96.26 | 370,008 |
| August 20, 2025 | 98.53 | 97.58 | 97.58 | 98.65 | 97.19 | 377,615 |
| August 19, 2025 | 96.4 | 98.5 | 98.5 | 100.35 | 95.87 | 799,800 |
| August 18, 2025 | 96.52 | 96.5 | 96.5 | 97.09 | 95.87 | 471,711 |
| August 15, 2025 | 98.23 | 96.5 | 96.5 | 98.72 | 96.4 | 423,600 |
| August 14, 2025 | 98.98 | 97.92 | 97.92 | 98.98 | 97.11 | 462,800 |
| August 13, 2025 | 99.45 | 99.5 | 99.5 | 99.88 | 98.17 | 746,529 |
| August 12, 2025 | 98.38 | 99.14 | 99.14 | 99.37 | 96.61 | 802,000 |
| August 11, 2025 | 99.62 | 97.35 | 97.35 | 100.21 | 96.15 | 1M |
| August 08, 2025 | 100.65 | 99.62 | 99.62 | 100.65 | 99.01 | 676,505 |
| August 07, 2025 | 101.68 | 100.29 | 100.29 | 102.19 | 99.97 | 683,816 |
| August 06, 2025 | 101.68 | 100.82 | 100.82 | 102.89 | 99.84 | 863,200 |
| August 05, 2025 | 99.37 | 102.16 | 102.16 | 102.48 | 98.43 | 924,600 |
| August 04, 2025 | 96.6 | 98.93 | 98.93 | 99.66 | 96.41 | 1.36M |
| August 01, 2025 | 94.44 | 95.5 | 95.5 | 96.01 | 93.01 | 1.66M |
| July 31, 2025 | 112 | 95.31 | 95.31 | 112 | 92.54 | 3.81M |
| July 30, 2025 | 120.17 | 120 | 120 | 121.29 | 119.16 | 735,100 |
| July 29, 2025 | 121.2 | 119.87 | 119.87 | 122.5 | 119.87 | 580,205 |
| July 28, 2025 | 119 | 120.83 | 120.83 | 120.9 | 118.08 | 549,900 |
| July 25, 2025 | 116.37 | 118.48 | 118.48 | 118.54 | 116.1 | 360,377 |
| July 24, 2025 | 116.46 | 115.99 | 115.99 | 116.85 | 115.58 | 355,312 |
| July 23, 2025 | 115.95 | 117.02 | 117.02 | 117.49 | 115.12 | 322,200 |
| July 22, 2025 | 116.03 | 114.99 | 114.99 | 116.56 | 114.98 | 327,117 |
| July 21, 2025 | 116.05 | 115.83 | 115.83 | 117.49 | 115.55 | 536,229 |
| July 18, 2025 | 116.65 | 115.84 | 115.84 | 116.65 | 114.15 | 708,814 |
| July 17, 2025 | 113.4 | 115.76 | 115.76 | 116.94 | 113.18 | 587,339 |
| July 16, 2025 | 115.22 | 113.58 | 113.58 | 115.54 | 112.83 | 514,041 |
| July 15, 2025 | 117.4 | 115.15 | 115.15 | 117.42 | 115.14 | 250,600 |
| July 14, 2025 | 116.26 | 117.18 | 117.18 | 117.66 | 115.37 | 325,449 |
| July 11, 2025 | 116.56 | 116.97 | 116.97 | 117.49 | 115.75 | 400,100 |
| July 10, 2025 | 115.92 | 117.05 | 117.05 | 118.7 | 115.76 | 475,021 |
| July 09, 2025 | 117.53 | 116.57 | 116.57 | 117.85 | 115.43 | 361,919 |
| July 08, 2025 | 115.77 | 117.08 | 117.08 | 117.9 | 115.77 | 364,317 |