84.18
+0.57(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 83.95 | 84.18 | 84.18 | 84.74 | 83.68 | 576,181 |
| January 12, 2026 | 84.36 | 83.61 | 83.61 | 84.64 | 83.38 | 913,944 |
| January 09, 2026 | 84.21 | 84.43 | 84.43 | 85.36 | 83.48 | 672,438 |
| January 08, 2026 | 80.82 | 83.92 | 83.92 | 84.42 | 80.42 | 1.43M |
| January 07, 2026 | 82.36 | 81.08 | 81.08 | 84.74 | 78.83 | 2.39M |
| January 06, 2026 | 85.24 | 84.94 | 84.94 | 86.42 | 83.85 | 1.39M |
| January 05, 2026 | 85.58 | 86.22 | 86.22 | 88.54 | 85.58 | 932,412 |
| January 02, 2026 | 83.16 | 85.84 | 85.84 | 86.33 | 83.16 | 584,262 |
| December 31, 2025 | 86.1 | 84.1 | 84.1 | 86.1 | 84.06 | 449,900 |
| December 30, 2025 | 86.54 | 86.19 | 86.19 | 86.88 | 86.05 | 407,494 |
| December 29, 2025 | 87.5 | 86.69 | 86.69 | 87.84 | 86.37 | 309,597 |
| December 26, 2025 | 87.12 | 87.42 | 87.42 | 87.5 | 86.81 | 203,669 |
| December 24, 2025 | 87 | 87.03 | 87.03 | 87.32 | 86.56 | 190,317 |
| December 23, 2025 | 87.34 | 87 | 87 | 87.56 | 86.84 | 375,032 |
| December 22, 2025 | 86.19 | 87.16 | 87.16 | 87.24 | 86.19 | 375,803 |
| December 19, 2025 | 85.91 | 86.38 | 86.38 | 86.9 | 85.91 | 1.04M |
| December 18, 2025 | 86.48 | 86.25 | 86.25 | 86.54 | 85.37 | 650,121 |
| December 17, 2025 | 85.25 | 86.1 | 86.1 | 86.99 | 85.11 | 442,800 |
| December 16, 2025 | 86.14 | 85.76 | 85.76 | 86.34 | 84.99 | 572,229 |
| December 15, 2025 | 87.01 | 85.74 | 85.74 | 87.2 | 85.14 | 537,334 |
| December 12, 2025 | 88.14 | 86.74 | 86.74 | 88.64 | 85.63 | 618,674 |
| December 11, 2025 | 84.93 | 86.6 | 86.6 | 86.63 | 84.2 | 725,242 |
| December 10, 2025 | 81.18 | 84.29 | 84.29 | 84.76 | 81.18 | 829,429 |
| December 09, 2025 | 81.57 | 81.14 | 81.14 | 83.23 | 81.04 | 567,000 |
| December 08, 2025 | 82.52 | 81.93 | 81.93 | 83.09 | 81.75 | 521,534 |
| December 05, 2025 | 82.18 | 82.93 | 82.93 | 83.21 | 81.63 | 491,400 |
| December 04, 2025 | 82.79 | 82.39 | 82.39 | 83.42 | 81.9 | 618,612 |
| December 03, 2025 | 86.17 | 82.82 | 82.82 | 86.25 | 81.74 | 1.15M |
| December 02, 2025 | 86.55 | 85.82 | 85.82 | 86.55 | 85.23 | 541,712 |
| December 01, 2025 | 88.13 | 86.16 | 86.16 | 88.13 | 84.75 | 945,328 |
| November 28, 2025 | 89.76 | 88.96 | 88.96 | 89.76 | 88.62 | 144,448 |
| November 26, 2025 | 87.86 | 89.34 | 89.34 | 89.92 | 87.86 | 366,400 |
| November 25, 2025 | 87.52 | 88.41 | 88.41 | 88.6 | 87.03 | 390,800 |
| November 24, 2025 | 87.64 | 86.99 | 86.99 | 88 | 86.61 | 725,747 |
| November 21, 2025 | 84.38 | 88.1 | 88.1 | 88.35 | 83.58 | 1.02M |
| November 20, 2025 | 85.4 | 83.51 | 83.51 | 85.77 | 82.99 | 471,000 |
| November 19, 2025 | 85.78 | 84.76 | 84.76 | 85.78 | 84.13 | 568,900 |
| November 18, 2025 | 85.48 | 85.1 | 85.1 | 86.82 | 84.67 | 1.1M |
| November 17, 2025 | 88.14 | 85.76 | 85.76 | 88.72 | 84.75 | 806,931 |
| November 14, 2025 | 89.04 | 86.64 | 86.64 | 89.4 | 86.43 | 809,500 |
| November 13, 2025 | 89.3 | 89.66 | 89.66 | 90.85 | 89.3 | 842,700 |
| November 12, 2025 | 88.43 | 89.44 | 89.44 | 90 | 88.43 | 715,000 |
| November 11, 2025 | 88.5 | 89.27 | 88.4 | 90 | 88.31 | 570,000 |
| November 10, 2025 | 88.14 | 88.34 | 87.48 | 89.61 | 87.58 | 571,900 |
| November 07, 2025 | 85.55 | 88.03 | 88.03 | 88.09 | 85.41 | 626,400 |
| November 06, 2025 | 86.74 | 85.59 | 85.59 | 87.23 | 85.42 | 437,156 |
| November 05, 2025 | 86.55 | 86.68 | 86.68 | 87.57 | 85.88 | 397,531 |
| November 04, 2025 | 85.09 | 86.42 | 86.42 | 87 | 85.09 | 706,900 |
| November 03, 2025 | 84.14 | 84.79 | 84.79 | 84.83 | 83.17 | 467,200 |
| October 31, 2025 | 84.84 | 84.91 | 84.91 | 85.35 | 84.28 | 573,000 |
| October 30, 2025 | 83.68 | 85.08 | 85.08 | 85.62 | 83.68 | 552,026 |
| October 29, 2025 | 83.83 | 84.21 | 84.21 | 85.09 | 83.1 | 747,501 |
| October 28, 2025 | 85.5 | 84.31 | 84.31 | 85.81 | 84.05 | 835,827 |
| October 27, 2025 | 88.01 | 85.79 | 85.79 | 88.26 | 85.55 | 874,200 |
| October 24, 2025 | 91.36 | 88 | 88 | 91.37 | 87.3 | 790,188 |
| October 23, 2025 | 90.03 | 89.73 | 89.73 | 91.79 | 87.39 | 1.59M |
| October 22, 2025 | 88.12 | 87.04 | 87.04 | 88.76 | 86.85 | 1.22M |
| October 21, 2025 | 86.62 | 88.03 | 88.03 | 88.91 | 86.62 | 429,133 |
| October 20, 2025 | 86.46 | 86.93 | 86.93 | 87.61 | 86.46 | 553,100 |
| October 17, 2025 | 85.64 | 85.9 | 85.9 | 86.46 | 85.04 | 414,231 |