84.71
+0.66(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 83.79 | 84.71 | 84.71 | 85.27 | 83.25 | 13.23M |
| September 04, 2025 | 84.2 | 84.05 | 84.05 | 84.41 | 83 | 12.51M |
| September 03, 2025 | 85.37 | 84.18 | 84.18 | 85.81 | 84.07 | 9.37M |
| September 02, 2025 | 84.5 | 85.48 | 85.48 | 85.5 | 84.34 | 11.51M |
| August 29, 2025 | 83.42 | 84.12 | 84.12 | 84.24 | 83.28 | 10.83M |
| August 28, 2025 | 84.25 | 83.21 | 83.21 | 84.25 | 82.65 | 14.47M |
| August 27, 2025 | 85.07 | 84.08 | 84.08 | 85.42 | 83.88 | 7.28M |
| August 26, 2025 | 85.56 | 84.99 | 84.99 | 85.59 | 84.67 | 13.89M |
| August 25, 2025 | 87.21 | 85.31 | 85.31 | 87.39 | 84.95 | 9.42M |
| August 22, 2025 | 87.5 | 87.37 | 87.37 | 87.84 | 86.76 | 8.84M |
| August 21, 2025 | 84.88 | 86.08 | 86.08 | 87.32 | 84.6 | 13.52M |
| August 20, 2025 | 85.31 | 84.66 | 84.66 | 86.25 | 84.55 | 8.56M |
| August 19, 2025 | 84.38 | 84.96 | 84.96 | 85.8 | 84.38 | 7.73M |
| August 18, 2025 | 84.26 | 84.22 | 84.22 | 85.15 | 84.08 | 8.27M |
| August 15, 2025 | 83.72 | 84.24 | 84.24 | 84.74 | 83.37 | 8M |
| August 14, 2025 | 82.01 | 82.76 | 82.76 | 83.4 | 81.6 | 8.3M |
| August 13, 2025 | 80.75 | 82.71 | 82.71 | 82.85 | 80.2 | 8.56M |
| August 12, 2025 | 80.47 | 80.3 | 80.3 | 80.94 | 79.67 | 7.85M |
| August 11, 2025 | 80.96 | 80.03 | 80.03 | 81.64 | 79.63 | 8.21M |
| August 08, 2025 | 80.11 | 80.69 | 80.69 | 81.17 | 80.11 | 6.81M |
| August 07, 2025 | 79.65 | 80.37 | 80.37 | 80.82 | 78.65 | 10.83M |
| August 06, 2025 | 80.29 | 79.44 | 79.44 | 81.32 | 79.27 | 11.94M |
| August 05, 2025 | 79.9 | 80.79 | 80.79 | 81.13 | 79.57 | 9.86M |
| August 04, 2025 | 79.06 | 79.86 | 79.86 | 79.99 | 78.43 | 13.38M |
| August 01, 2025 | 78.02 | 79.29 | 79.29 | 79.87 | 77.53 | 11.9M |
| July 31, 2025 | 80.8 | 78.12 | 78.12 | 81.49 | 77.85 | 19.81M |
| July 30, 2025 | 82.91 | 81.75 | 81.75 | 83.58 | 81.52 | 13.06M |
| July 29, 2025 | 79.85 | 82.69 | 82.69 | 82.87 | 76.67 | 24.28M |
| July 28, 2025 | 84.47 | 84.06 | 84.06 | 84.97 | 83.87 | 12.88M |
| July 25, 2025 | 84.16 | 84.71 | 84.71 | 85.22 | 83.84 | 9.86M |
| July 24, 2025 | 84.2 | 84.11 | 84.11 | 84.51 | 83.52 | 8.01M |
| July 23, 2025 | 82.62 | 83.98 | 83.98 | 84.14 | 82.41 | 11.45M |
| July 22, 2025 | 79.87 | 81.61 | 81.61 | 81.77 | 79.87 | 10.55M |
| July 21, 2025 | 80.16 | 79.31 | 79.31 | 80.31 | 78.95 | 11.62M |
| July 18, 2025 | 81.7 | 79.96 | 79.96 | 81.92 | 79.86 | 11.58M |
| July 17, 2025 | 81.98 | 81.52 | 81.52 | 82.66 | 81.34 | 8.93M |
| July 16, 2025 | 81.46 | 82.43 | 82.43 | 82.64 | 81.46 | 11.47M |
| July 15, 2025 | 83.78 | 81.52 | 81.52 | 84.36 | 81.3 | 10.81M |
| July 14, 2025 | 83.43 | 83.67 | 83.67 | 84.3 | 83.11 | 10.37M |
| July 11, 2025 | 84.02 | 83.36 | 83.36 | 84.13 | 82.26 | 9.18M |
| July 10, 2025 | 83.64 | 84.02 | 84.02 | 85 | 83.17 | 14.38M |
| July 09, 2025 | 82.38 | 83.71 | 83.71 | 84.04 | 81.89 | 18.24M |
| July 08, 2025 | 80.94 | 81.37 | 81.37 | 82.38 | 80.34 | 12.68M |
| July 07, 2025 | 80.95 | 80.9 | 80.9 | 81.54 | 80.15 | 15.71M |
| July 03, 2025 | 82.55 | 80.93 | 80.93 | 82.6 | 80.7 | 7.73M |
| July 02, 2025 | 82.06 | 82.39 | 82.39 | 82.81 | 81.89 | 16M |
| July 01, 2025 | 78.96 | 81.82 | 81.82 | 83.07 | 78.6 | 14.67M |
| June 30, 2025 | 79.25 | 79.16 | 79.16 | 79.39 | 78.38 | 13.74M |
| June 27, 2025 | 79.06 | 79.01 | 79.01 | 79.54 | 78.14 | 13.79M |
| June 26, 2025 | 79.84 | 78.83 | 78.83 | 80.25 | 78.37 | 13.71M |
| June 25, 2025 | 79.64 | 79.73 | 79.73 | 80.11 | 79.16 | 10.06M |
| June 24, 2025 | 80.37 | 80.32 | 80.32 | 81.46 | 79.09 | 15.9M |
| June 23, 2025 | 79.24 | 80.16 | 80.16 | 80.22 | 78.99 | 18.55M |
| June 20, 2025 | 79.25 | 79.06 | 79.06 | 79.92 | 78.6 | 33.77M |
| June 18, 2025 | 78.05 | 79.29 | 79.29 | 80.31 | 77.1 | 23.8M |
| June 17, 2025 | 80.28 | 78.28 | 78.28 | 80.7 | 78.19 | 14.04M |
| June 16, 2025 | 80.88 | 80.96 | 80.96 | 81.35 | 79.71 | 12.57M |
| June 13, 2025 | 81.65 | 81.71 | 80.9 | 82.44 | 81.45 | 14.55M |
| June 12, 2025 | 80.19 | 81.82 | 81.01 | 82.11 | 80.07 | 13.17M |
| June 11, 2025 | 81.35 | 80.32 | 80.32 | 81.68 | 79.98 | 11.31M |