82.19
-0.56(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 83.28 | 82.19 | 82.19 | 83.5 | 81.95 | 538,314 |
| December 03, 2025 | 82.03 | 82.75 | 82.75 | 83.24 | 82.03 | 567,900 |
| December 02, 2025 | 82.14 | 81.84 | 81.84 | 82.21 | 81.15 | 848,624 |
| December 01, 2025 | 81.02 | 82.06 | 82.06 | 83.68 | 80.95 | 918,700 |
| November 28, 2025 | 81.73 | 82.01 | 82.01 | 82.64 | 81.52 | 1.11M |
| November 26, 2025 | 80.95 | 81.5 | 81.5 | 82.07 | 80.81 | 864,600 |
| November 25, 2025 | 78.51 | 81.38 | 81.38 | 81.95 | 78.1 | 1.19M |
| November 24, 2025 | 76.97 | 77.54 | 77.54 | 77.67 | 76.6 | 889,609 |
| November 21, 2025 | 75.02 | 77.75 | 77.75 | 79.1 | 74.92 | 920,500 |
| November 20, 2025 | 75.63 | 74.65 | 74.65 | 76.04 | 74.17 | 853,000 |
| November 19, 2025 | 74.69 | 74.99 | 74.99 | 75.38 | 74.02 | 714,600 |
| November 18, 2025 | 74.15 | 74.66 | 74.66 | 75.63 | 73.74 | 638,729 |
| November 17, 2025 | 75.46 | 74.6 | 74.6 | 75.46 | 73.42 | 1.42M |
| November 14, 2025 | 75.15 | 75.41 | 75.41 | 75.46 | 74.01 | 842,000 |
| November 13, 2025 | 77.41 | 75.87 | 75.59 | 78.25 | 75.22 | 866,039 |
| November 12, 2025 | 77.74 | 77.87 | 77.58 | 78.56 | 76.33 | 819,642 |
| November 11, 2025 | 77.75 | 77.75 | 77.75 | 78.32 | 77.01 | 670,796 |
| November 10, 2025 | 79.35 | 76.83 | 76.83 | 79.35 | 76.56 | 1.32M |
| November 07, 2025 | 76.61 | 78.5 | 78.5 | 78.67 | 76.25 | 1.24M |
| November 06, 2025 | 77.33 | 77.22 | 77.22 | 79.26 | 76.37 | 1.26M |
| November 05, 2025 | 81.07 | 78.18 | 78.18 | 83.11 | 78.03 | 3.35M |
| November 04, 2025 | 84.3 | 85.33 | 85.33 | 85.9 | 83.59 | 994,300 |
| November 03, 2025 | 86.42 | 86.07 | 86.07 | 87.06 | 85.22 | 638,404 |
| October 31, 2025 | 88.19 | 87.11 | 87.11 | 88.19 | 86.21 | 763,005 |
| October 30, 2025 | 88.68 | 88.22 | 88.22 | 90.18 | 87.88 | 528,300 |
| October 29, 2025 | 90.8 | 89.09 | 89.09 | 91.13 | 87.62 | 695,043 |
| October 28, 2025 | 92.26 | 91.4 | 91.4 | 92.26 | 91.08 | 543,600 |
| October 27, 2025 | 92.71 | 92.81 | 92.81 | 93.9 | 91.55 | 486,361 |
| October 24, 2025 | 93.38 | 92.78 | 92.78 | 94.25 | 91.62 | 704,928 |
| October 23, 2025 | 90.14 | 90.76 | 90.76 | 91.02 | 88.42 | 647,572 |
| October 22, 2025 | 92.38 | 90.38 | 90.38 | 92.62 | 90.15 | 588,709 |
| October 21, 2025 | 90.09 | 92.65 | 92.65 | 93.08 | 89.95 | 544,400 |
| October 20, 2025 | 90.51 | 90.75 | 90.75 | 91.27 | 90.19 | 397,500 |
| October 17, 2025 | 89.76 | 90.14 | 90.14 | 90.63 | 88.87 | 304,500 |
| October 16, 2025 | 93.51 | 90.26 | 90.26 | 93.74 | 89.41 | 632,834 |
| October 15, 2025 | 93.17 | 93.02 | 93.02 | 93.6 | 91.92 | 764,345 |
| October 14, 2025 | 89.08 | 92.79 | 92.79 | 93.85 | 89.08 | 803,343 |
| October 13, 2025 | 88.77 | 89.73 | 89.73 | 90.34 | 88.58 | 946,114 |
| October 10, 2025 | 91.08 | 88.83 | 88.83 | 91.5 | 88.71 | 1.11M |
| October 09, 2025 | 92.59 | 90.1 | 90.1 | 94 | 89.04 | 858,754 |
| October 08, 2025 | 90.64 | 90.31 | 90.31 | 91 | 89.15 | 615,736 |
| October 07, 2025 | 91.07 | 89.9 | 89.9 | 92.55 | 89.03 | 1.13M |
| October 06, 2025 | 90.02 | 89.19 | 89.19 | 90.88 | 87.95 | 567,103 |
| October 03, 2025 | 90.27 | 90.41 | 90.41 | 90.9 | 89.35 | 1.03M |
| October 02, 2025 | 89.72 | 89.98 | 89.98 | 90.84 | 89.44 | 693,400 |
| October 01, 2025 | 88.94 | 90.18 | 90.18 | 90.3 | 88.44 | 993,400 |
| September 30, 2025 | 85.26 | 88.84 | 88.84 | 89.02 | 84.68 | 1.2M |
| September 29, 2025 | 85.12 | 85.2 | 85.2 | 86.21 | 83.38 | 906,629 |
| September 26, 2025 | 83.55 | 84.72 | 84.72 | 85.02 | 83.19 | 770,000 |
| September 25, 2025 | 82.79 | 83.39 | 83.39 | 83.92 | 82.3 | 766,000 |
| September 24, 2025 | 85.74 | 83.39 | 83.39 | 85.97 | 83 | 1.24M |
| September 23, 2025 | 87.38 | 86.09 | 86.09 | 88 | 85.81 | 681,230 |
| September 22, 2025 | 88.31 | 86.89 | 86.89 | 88.31 | 86.48 | 740,508 |
| September 19, 2025 | 90.79 | 88.3 | 88.3 | 90.79 | 87.76 | 1.44M |
| September 18, 2025 | 90.52 | 90.94 | 90.94 | 91.03 | 89.21 | 1.14M |
| September 17, 2025 | 94.01 | 90.34 | 90.34 | 96.41 | 90.05 | 905,591 |
| September 16, 2025 | 95.15 | 93.93 | 93.93 | 95.95 | 93.22 | 512,135 |
| September 15, 2025 | 96.52 | 94.97 | 94.97 | 96.52 | 94.3 | 579,330 |
| September 12, 2025 | 96.94 | 95.91 | 95.91 | 97.46 | 95.85 | 303,948 |
| September 11, 2025 | 95.81 | 97.74 | 97.74 | 97.88 | 95.81 | 480,700 |
