81.18
+0.2062(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 81.03 | 80.97 | 80.97 | 81.1 | 80.77 | 9,000 |
| August 14, 2025 | 80.56 | 81.06 | 81.06 | 81.17 | 80.56 | 9,826 |
| August 13, 2025 | 80.91 | 80.91 | 80.91 | 81.19 | 80.65 | 6,328 |
| August 12, 2025 | 79.95 | 80.69 | 80.69 | 80.69 | 79.84 | 5,100 |
| August 11, 2025 | 80.05 | 79.77 | 79.77 | 80.27 | 79.75 | 11,216 |
| August 08, 2025 | 79.54 | 80.07 | 80.07 | 80.1 | 79.54 | 7,213 |
| August 07, 2025 | 80.11 | 79.22 | 79.22 | 80.11 | 78.8 | 7,494 |
| August 06, 2025 | 78.88 | 79.29 | 79.29 | 79.37 | 78.66 | 5,213 |
| August 05, 2025 | 79.12 | 78.65 | 78.65 | 79.12 | 78.64 | 4,545 |
| August 04, 2025 | 78.53 | 79.17 | 79.17 | 79.19 | 78.53 | 4,724 |
| August 01, 2025 | 78.5 | 77.99 | 77.99 | 78.5 | 77.77 | 8,300 |
| July 31, 2025 | 81.39 | 79.89 | 79.89 | 81.39 | 79.87 | 12,900 |
| July 30, 2025 | 80.25 | 80.05 | 80.05 | 80.33 | 79.72 | 8,400 |
| July 29, 2025 | 81.03 | 80.13 | 80.13 | 81.03 | 80.1 | 9,009 |
| July 28, 2025 | 80.71 | 80.76 | 80.76 | 80.93 | 80.66 | 10,125 |
| July 25, 2025 | 80.35 | 80.67 | 80.67 | 80.84 | 80.35 | 11,400 |
| July 24, 2025 | 80.38 | 80.35 | 80.35 | 80.45 | 80.23 | 8,500 |
| July 23, 2025 | 80.06 | 80.22 | 80.22 | 80.29 | 79.91 | 11,851 |
| July 22, 2025 | 79.87 | 79.7 | 79.7 | 79.87 | 79.4 | 6,800 |
| July 21, 2025 | 79.66 | 79.88 | 79.88 | 80.25 | 79.66 | 13,716 |
| July 18, 2025 | 79.97 | 79.6 | 79.6 | 79.97 | 79.42 | 19,800 |
| July 17, 2025 | 79.5 | 79.76 | 79.76 | 79.81 | 79.48 | 23,600 |
| July 16, 2025 | 79.24 | 79.24 | 79.24 | 79.32 | 78.75 | 3,600 |
| July 15, 2025 | 79.83 | 79.33 | 79.33 | 79.83 | 79.33 | 51,508 |
| July 14, 2025 | 79.2 | 79.22 | 79.22 | 79.37 | 78.98 | 6,800 |
| July 11, 2025 | 79.28 | 79 | 79 | 79.33 | 78.97 | 7,115 |
| July 10, 2025 | 79.67 | 79.38 | 79.38 | 79.67 | 79.15 | 8,710 |
| July 09, 2025 | 79.74 | 79.67 | 79.67 | 79.95 | 79.4 | 5,126 |
| July 08, 2025 | 79.48 | 79.21 | 79.21 | 79.48 | 79.11 | 10,100 |
| July 07, 2025 | 79.62 | 79.26 | 79.26 | 79.62 | 79.02 | 8,200 |
| July 03, 2025 | 79.29 | 79.81 | 79.81 | 79.9 | 79.29 | 43,700 |
| July 02, 2025 | 78.8 | 79.13 | 79.13 | 79.13 | 78.8 | 10,700 |
| July 01, 2025 | 78.86 | 78.78 | 78.78 | 79.12 | 78.6 | 25,800 |
| June 30, 2025 | 79.15 | 79.31 | 79.31 | 79.31 | 79.01 | 19,438 |
| June 27, 2025 | 78.45 | 78.78 | 78.78 | 78.87 | 78.45 | 10,500 |
| June 26, 2025 | 77.69 | 78.24 | 78.24 | 78.24 | 77.6 | 5,700 |
| June 25, 2025 | 77.95 | 77.67 | 77.67 | 78 | 77.6 | 11,200 |
| June 24, 2025 | 77.27 | 77.66 | 77.66 | 77.84 | 77.23 | 7,413 |
| June 23, 2025 | 75.99 | 76.53 | 76.53 | 76.53 | 75.77 | 8,235 |
| June 20, 2025 | 76.44 | 75.74 | 75.74 | 76.52 | 75.68 | 9,342 |
| June 18, 2025 | 76.61 | 76.2 | 76.2 | 76.86 | 76.15 | 24,995 |
| June 17, 2025 | 76.7 | 76.43 | 76.43 | 77.01 | 76.4 | 11,800 |
| June 16, 2025 | 76.94 | 77.19 | 77.19 | 77.36 | 76.94 | 6,337 |
| June 13, 2025 | 76.51 | 76.21 | 76.21 | 76.97 | 76.08 | 41,222 |
| June 12, 2025 | 77.28 | 77.46 | 77.46 | 77.59 | 77.26 | 16,700 |
| June 11, 2025 | 77.65 | 77.28 | 77.28 | 77.75 | 77.12 | 5,205 |
| June 10, 2025 | 77.3 | 77.54 | 77.54 | 77.64 | 77.14 | 16,500 |
| June 09, 2025 | 77.19 | 77.08 | 77.08 | 77.39 | 77.08 | 4,831 |
| June 06, 2025 | 77.17 | 77.33 | 77.33 | 77.5 | 77.03 | 31,700 |
| June 05, 2025 | 76.88 | 76.38 | 76.38 | 77.1 | 76.38 | 3,720 |
| June 04, 2025 | 76.56 | 76.71 | 76.71 | 76.77 | 76.48 | 2,317 |
| June 03, 2025 | 75.88 | 76.33 | 76.33 | 76.47 | 75.78 | 6,228 |
| June 02, 2025 | 75.08 | 75.86 | 75.86 | 75.86 | 74.99 | 4,935 |
| May 30, 2025 | 75.38 | 75.52 | 75.52 | 75.52 | 74.76 | 12,300 |
| May 29, 2025 | 75.67 | 75.54 | 75.54 | 75.8 | 75.02 | 11,900 |
| May 28, 2025 | 75.8 | 75.35 | 75.35 | 75.89 | 75.31 | 35,300 |
| May 27, 2025 | 74.98 | 75.72 | 75.72 | 75.8 | 74.98 | 11,001 |
| May 23, 2025 | 73.65 | 74.05 | 74.05 | 74.4 | 73.65 | 8,700 |
| May 22, 2025 | 74.51 | 74.83 | 74.83 | 75.34 | 74.51 | 7,300 |
| May 21, 2025 | 75.36 | 74.52 | 74.52 | 75.8 | 74.47 | 8,541 |