88.25
-0.26(-0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 89.03 | 88.25 | 88.25 | 89.52 | 87.62 | 493,501 |
September 04, 2025 | 88.53 | 88.51 | 88.51 | 88.67 | 87.3 | 541,710 |
September 03, 2025 | 89.38 | 88.55 | 88.55 | 89.42 | 88.21 | 384,983 |
September 02, 2025 | 87.24 | 89.44 | 89.44 | 89.82 | 87.24 | 622,044 |
August 29, 2025 | 87.78 | 87.92 | 87.92 | 88.91 | 87.09 | 434,600 |
August 28, 2025 | 87.27 | 87.72 | 87.72 | 87.81 | 86.2 | 552,300 |
August 27, 2025 | 86.21 | 87.56 | 87.56 | 87.83 | 86.21 | 1.07M |
August 26, 2025 | 85.89 | 86.41 | 86.41 | 87.05 | 85.28 | 537,131 |
August 25, 2025 | 86.65 | 86 | 86 | 87.15 | 85.7 | 457,306 |
August 22, 2025 | 85.75 | 87 | 87 | 87.5 | 85.53 | 517,700 |
August 21, 2025 | 84.72 | 85.41 | 85.41 | 85.42 | 84.22 | 369,749 |
August 20, 2025 | 85.17 | 85.27 | 85.27 | 85.45 | 84.4 | 551,700 |
August 19, 2025 | 85.16 | 84.98 | 84.98 | 85.95 | 84.81 | 587,000 |
August 18, 2025 | 84.52 | 85.12 | 85.12 | 85.23 | 84 | 648,700 |
August 15, 2025 | 84.27 | 84.4 | 84.4 | 84.58 | 83.68 | 625,900 |
August 14, 2025 | 84.97 | 84.49 | 84.19 | 85.38 | 84.31 | 631,713 |
August 13, 2025 | 83.76 | 85.63 | 85.33 | 85.69 | 83.75 | 951,817 |
August 12, 2025 | 82.51 | 82.86 | 82.57 | 83.58 | 82 | 728,790 |
August 11, 2025 | 82.04 | 82.65 | 82.36 | 83.74 | 81.61 | 960,611 |
August 08, 2025 | 78.02 | 81.45 | 81.16 | 81.61 | 77.34 | 887,300 |
August 07, 2025 | 79.47 | 78.3 | 78.02 | 82.9 | 78.24 | 1.12M |
August 06, 2025 | 75.67 | 74.87 | 74.6 | 75.8 | 74.48 | 772,414 |
August 05, 2025 | 74.7 | 76.06 | 75.79 | 76.4 | 74.46 | 740,500 |
August 04, 2025 | 72.87 | 74.89 | 74.62 | 74.93 | 72.52 | 395,132 |
August 01, 2025 | 73.74 | 72.91 | 72.91 | 74.13 | 72.33 | 518,059 |
July 31, 2025 | 70.34 | 73.86 | 73.86 | 75.28 | 70.34 | 916,838 |
July 30, 2025 | 71.7 | 71.23 | 71.23 | 72.33 | 70.83 | 373,404 |
July 29, 2025 | 73.22 | 71.76 | 71.76 | 73.35 | 71.63 | 370,888 |
July 28, 2025 | 73.41 | 72.87 | 72.87 | 73.71 | 71.62 | 366,600 |
July 25, 2025 | 74.26 | 73.45 | 73.45 | 74.36 | 73.21 | 556,600 |
July 24, 2025 | 72.88 | 73.63 | 73.63 | 74.25 | 72.8 | 595,100 |
July 23, 2025 | 72.19 | 73.27 | 73.27 | 73.45 | 72.02 | 328,900 |
July 22, 2025 | 71.45 | 71.64 | 71.64 | 72.24 | 70.67 | 302,820 |
July 21, 2025 | 71.24 | 71.02 | 71.02 | 71.69 | 70.67 | 491,300 |
July 18, 2025 | 71.42 | 71.02 | 71.02 | 71.63 | 70.58 | 384,500 |
July 17, 2025 | 71.15 | 71.34 | 71.34 | 72.36 | 71.13 | 317,900 |
July 16, 2025 | 69.81 | 71.11 | 71.11 | 71.36 | 69.58 | 469,628 |
July 15, 2025 | 72.43 | 69.89 | 69.89 | 72.6 | 69.66 | 563,831 |
July 14, 2025 | 71.48 | 72.37 | 72.37 | 72.78 | 71 | 429,500 |
July 11, 2025 | 72.06 | 71.49 | 71.49 | 72.37 | 70.7 | 415,527 |
July 10, 2025 | 71.38 | 72.76 | 72.76 | 73.79 | 71.38 | 504,800 |
July 09, 2025 | 71 | 71.92 | 71.92 | 71.94 | 70.61 | 390,127 |
July 08, 2025 | 71.48 | 70.99 | 70.99 | 71.78 | 70.72 | 320,141 |
July 07, 2025 | 72.03 | 71.3 | 71.3 | 72.39 | 71.1 | 343,100 |
July 03, 2025 | 72.89 | 72.06 | 72.06 | 72.93 | 71.61 | 224,629 |
July 02, 2025 | 71.45 | 72.44 | 72.44 | 72.89 | 71.4 | 516,500 |
July 01, 2025 | 70.01 | 71.73 | 71.73 | 72.34 | 69.91 | 328,643 |
June 30, 2025 | 70.3 | 70.2 | 70.2 | 70.58 | 69.43 | 315,133 |
June 27, 2025 | 71.22 | 69.99 | 69.99 | 71.51 | 69.75 | 528,500 |
June 26, 2025 | 70.33 | 71.37 | 71.37 | 71.51 | 69.89 | 427,500 |
June 25, 2025 | 69.7 | 70.02 | 70.02 | 70.06 | 69.02 | 385,647 |
June 24, 2025 | 69.01 | 69.48 | 69.48 | 69.82 | 68.26 | 332,644 |
June 23, 2025 | 67.03 | 68.57 | 68.57 | 68.64 | 66.65 | 438,600 |
June 20, 2025 | 69.48 | 67 | 67 | 69.55 | 66.71 | 807,200 |
June 18, 2025 | 69.31 | 69.18 | 69.18 | 70.39 | 69 | 607,300 |
June 17, 2025 | 69.09 | 69.25 | 69.25 | 69.85 | 68.8 | 320,000 |
June 16, 2025 | 69.82 | 69.45 | 69.45 | 69.93 | 68.98 | 299,800 |
June 13, 2025 | 70.51 | 69.8 | 69.8 | 71.02 | 69.53 | 331,547 |
June 12, 2025 | 70.34 | 70.96 | 70.96 | 71.06 | 69.95 | 244,100 |
June 11, 2025 | 71.38 | 70.43 | 70.43 | 71.49 | 69.69 | 426,900 |