86.43
+0.92(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 85.66 | 85.51 | 85.51 | 85.98 | 84.98 | 558,115 |
| August 14, 2025 | 85.96 | 85.22 | 85.22 | 85.96 | 84.67 | 290,510 |
| August 13, 2025 | 85 | 86.15 | 86.15 | 86.35 | 84.91 | 466,513 |
| August 12, 2025 | 84.51 | 84.76 | 84.76 | 85.29 | 84 | 435,112 |
| August 11, 2025 | 85.39 | 84.04 | 84.04 | 85.67 | 83.39 | 445,700 |
| August 08, 2025 | 85.64 | 85.58 | 85.58 | 86.06 | 85.12 | 407,400 |
| August 07, 2025 | 84.38 | 85.65 | 85.65 | 85.8 | 84.05 | 493,550 |
| August 06, 2025 | 84.15 | 83.55 | 83.55 | 85.16 | 83.34 | 628,200 |
| August 05, 2025 | 85.32 | 84.49 | 84.49 | 85.47 | 84.37 | 367,508 |
| August 04, 2025 | 84.86 | 85.38 | 85.38 | 85.45 | 84.36 | 485,200 |
| August 01, 2025 | 83.78 | 84.78 | 84.78 | 85.58 | 83.78 | 699,324 |
| July 31, 2025 | 84.75 | 84.86 | 84.86 | 86.31 | 81.04 | 1.77M |
| July 30, 2025 | 82.8 | 82.96 | 82.96 | 83.77 | 82.15 | 1.1M |
| July 29, 2025 | 84.96 | 82.87 | 82.87 | 85 | 82.83 | 759,148 |
| July 28, 2025 | 84.81 | 84.46 | 84.46 | 85.65 | 84.27 | 731,800 |
| July 25, 2025 | 84.7 | 84.69 | 84.69 | 84.89 | 83.68 | 538,000 |
| July 24, 2025 | 85.19 | 84.22 | 84.22 | 85.96 | 84.17 | 403,424 |
| July 23, 2025 | 85.06 | 85.06 | 85.06 | 85.5 | 83.68 | 634,700 |
| July 22, 2025 | 84.24 | 84.47 | 84.47 | 85.32 | 83.78 | 660,503 |
| July 21, 2025 | 83.05 | 83.99 | 83.99 | 84.37 | 82.85 | 985,227 |
| July 18, 2025 | 85.32 | 83.02 | 83.02 | 85.41 | 82.87 | 532,421 |
| July 17, 2025 | 84.06 | 84.54 | 84.54 | 85.96 | 84.05 | 1.16M |
| July 16, 2025 | 93.78 | 83.95 | 83.95 | 93.78 | 83.73 | 3.08M |
| July 15, 2025 | 93.8 | 93.6 | 93.6 | 94.28 | 92.68 | 644,522 |
| July 14, 2025 | 93.32 | 93.45 | 93.45 | 94.11 | 92.84 | 406,420 |
| July 11, 2025 | 94.5 | 93.49 | 93.49 | 94.62 | 93.1 | 448,500 |
| July 10, 2025 | 95.68 | 95.17 | 95.17 | 96.74 | 95.12 | 352,503 |
| July 09, 2025 | 95.23 | 96.01 | 96.01 | 96.12 | 94.38 | 448,200 |
| July 08, 2025 | 93.75 | 95.34 | 95.34 | 96.42 | 92.05 | 1.01M |
| July 07, 2025 | 93.1 | 91.12 | 91.12 | 94.32 | 91.02 | 478,743 |
| July 03, 2025 | 93.8 | 93.58 | 93.58 | 94.18 | 92.83 | 151,957 |
| July 02, 2025 | 93.68 | 93.51 | 93.51 | 93.93 | 92.96 | 336,902 |
| July 01, 2025 | 93.01 | 93.98 | 93.98 | 95.09 | 92.27 | 597,700 |
| June 30, 2025 | 94.18 | 93.48 | 93.48 | 94.41 | 92.85 | 578,511 |
| June 27, 2025 | 92.97 | 93.5 | 93.5 | 93.82 | 92.53 | 1.25M |
| June 26, 2025 | 92.65 | 92.8 | 92.8 | 93.04 | 91.8 | 462,100 |
| June 25, 2025 | 93.22 | 92.65 | 92.65 | 93.64 | 92.61 | 525,236 |
| June 24, 2025 | 93 | 93.26 | 93.26 | 93.36 | 91.44 | 580,444 |
| June 23, 2025 | 91.91 | 92.32 | 92.32 | 92.67 | 91.12 | 537,300 |
| June 20, 2025 | 93.75 | 91.98 | 91.98 | 93.76 | 91.8 | 960,835 |
| June 18, 2025 | 92.63 | 92.95 | 92.95 | 94.23 | 92.4 | 336,019 |
| June 17, 2025 | 93.01 | 92.9 | 92.9 | 94.42 | 92.58 | 500,453 |
| June 16, 2025 | 93.35 | 93.77 | 93.77 | 94.21 | 92.95 | 488,037 |
| June 13, 2025 | 92.61 | 92.97 | 92.97 | 94.16 | 92.31 | 619,400 |
| June 12, 2025 | 93.94 | 93.58 | 93.58 | 94.23 | 92.59 | 496,048 |
| June 11, 2025 | 95.22 | 94.4 | 94.4 | 95.87 | 94.03 | 442,833 |
| June 10, 2025 | 95.07 | 95.17 | 95.17 | 95.82 | 94.6 | 713,529 |
| June 09, 2025 | 95.32 | 94.84 | 94.84 | 95.69 | 94.35 | 367,300 |
| June 06, 2025 | 96 | 95.28 | 95.28 | 96.26 | 94.39 | 488,516 |
| June 05, 2025 | 94.65 | 95.21 | 95.21 | 95.67 | 93.83 | 386,423 |
| June 04, 2025 | 94.2 | 94.26 | 94.26 | 94.6 | 93.67 | 386,891 |
| June 03, 2025 | 93.38 | 94.6 | 94.6 | 94.69 | 93 | 460,247 |
| June 02, 2025 | 94.51 | 93.64 | 93.64 | 95.38 | 91.74 | 482,816 |
| May 30, 2025 | 94.3 | 95.03 | 95.03 | 95.28 | 93.87 | 539,030 |
| May 29, 2025 | 94.86 | 94.82 | 94.82 | 94.9 | 93.96 | 347,000 |
| May 28, 2025 | 96.02 | 94.43 | 94.43 | 96.53 | 94.13 | 617,600 |
| May 27, 2025 | 95.8 | 96.5 | 96.5 | 97.18 | 95.6 | 376,502 |
| May 23, 2025 | 93.86 | 95.38 | 95.38 | 95.6 | 93.86 | 401,921 |
| May 22, 2025 | 95.88 | 95.11 | 95.11 | 96.05 | 94.31 | 542,600 |
| May 21, 2025 | 98.07 | 96.49 | 96.49 | 100.05 | 96.31 | 414,210 |