84.79
+0.87(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.28 | 84.79 | 84.79 | 84.89 | 83.16 | 10.7M |
| October 16, 2025 | 84.41 | 83.92 | 83.92 | 85.5 | 83.6 | 11.65M |
| October 15, 2025 | 84.19 | 84.13 | 84.13 | 84.69 | 83.61 | 7.34M |
| October 14, 2025 | 85.38 | 84.7 | 84.7 | 85.68 | 84.15 | 6.9M |
| October 13, 2025 | 85.66 | 85.7 | 85.7 | 86.46 | 85.24 | 6.55M |
| October 10, 2025 | 87.94 | 85.99 | 85.99 | 88.24 | 85.92 | 11.23M |
| October 09, 2025 | 86.96 | 87.5 | 87.5 | 87.8 | 86.64 | 10.68M |
| October 08, 2025 | 87.93 | 86.44 | 86.44 | 87.93 | 86.2 | 7.03M |
| October 07, 2025 | 88.67 | 87.59 | 87.59 | 88.94 | 87.14 | 8.09M |
| October 06, 2025 | 88.83 | 88.8 | 88.8 | 90.31 | 88.55 | 11.65M |
| October 03, 2025 | 89.63 | 89.19 | 89.19 | 90.7 | 88.1 | 11.09M |
| October 02, 2025 | 89.95 | 89.51 | 89.51 | 91 | 88.22 | 14.55M |
| October 01, 2025 | 85.19 | 90.13 | 90.13 | 90.75 | 85.19 | 33.26M |
| September 30, 2025 | 78.42 | 83.92 | 83.92 | 84 | 78.4 | 18.08M |
| September 29, 2025 | 78.6 | 78.58 | 78.58 | 78.8 | 78.03 | 12.67M |
| September 26, 2025 | 78.76 | 78.56 | 78.56 | 78.96 | 77.69 | 12.19M |
| September 25, 2025 | 79.78 | 77.58 | 77.58 | 79.88 | 77.58 | 11.4M |
| September 24, 2025 | 79.9 | 79.67 | 79.67 | 80.11 | 79.33 | 11.79M |
| September 23, 2025 | 80.09 | 79.96 | 79.96 | 81.11 | 79.67 | 9.05M |
| September 22, 2025 | 81.76 | 80.4 | 80.4 | 81.94 | 80.26 | 8.18M |
| September 19, 2025 | 81.81 | 81.51 | 81.51 | 82.4 | 81 | 10.88M |
| September 18, 2025 | 81.22 | 81.53 | 81.53 | 81.68 | 80.82 | 8.73M |
| September 17, 2025 | 80.98 | 81.15 | 81.15 | 82.25 | 80.8 | 8.3M |
| September 16, 2025 | 81.01 | 81.09 | 81.09 | 81.48 | 80.54 | 10.02M |
| September 15, 2025 | 82.11 | 81.02 | 81.02 | 82.75 | 80.92 | 10.23M |
| September 12, 2025 | 84.62 | 82.81 | 82.81 | 85.18 | 82.8 | 9.73M |
| September 11, 2025 | 84.34 | 85.15 | 85.15 | 85.55 | 84 | 9.27M |
| September 10, 2025 | 84.27 | 84.03 | 84.03 | 84.43 | 83.54 | 7.76M |
| September 09, 2025 | 84.18 | 84.61 | 84.61 | 84.8 | 84.13 | 7.95M |
| September 08, 2025 | 84.16 | 84.09 | 84.09 | 84.32 | 82.82 | 13.11M |
| 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 |