83.86
+0.68(+0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 83.06 | 83.86 | 83.86 | 84.18 | 82.89 | 895,060 |
October 02, 2025 | 82.48 | 83.18 | 83.18 | 83.65 | 82.39 | 999,200 |
October 01, 2025 | 82.98 | 82.76 | 82.77 | 83.31 | 82.16 | 750,232 |
September 30, 2025 | 83.27 | 83.22 | 83.22 | 83.91 | 82.9 | 841,330 |
September 29, 2025 | 82.12 | 83.25 | 83.25 | 83.3 | 81.54 | 812,400 |
September 26, 2025 | 81.18 | 82.11 | 82.11 | 82.41 | 80.65 | 685,082 |
September 25, 2025 | 81.12 | 80.83 | 80.83 | 81.72 | 80.72 | 461,015 |
September 24, 2025 | 81.77 | 81.06 | 81.06 | 82.23 | 80.79 | 1.43M |
September 23, 2025 | 81.85 | 81.37 | 81.37 | 82.63 | 80.11 | 1.09M |
September 22, 2025 | 80.05 | 81.71 | 81.71 | 81.79 | 79.92 | 1.28M |
September 19, 2025 | 80.61 | 80.04 | 80.04 | 80.72 | 79.36 | 2.35M |
September 18, 2025 | 79.37 | 80.54 | 80.54 | 80.77 | 79.14 | 904,245 |
September 17, 2025 | 80 | 79.72 | 79.72 | 81.06 | 79.6 | 692,300 |
September 16, 2025 | 79.81 | 79.82 | 79.82 | 80.25 | 78.9 | 1.18M |
September 15, 2025 | 79.97 | 79.71 | 79.71 | 80.21 | 79.44 | 799,200 |
September 12, 2025 | 80.47 | 80.09 | 80.09 | 80.69 | 79.89 | 671,931 |
September 11, 2025 | 78.35 | 80.91 | 80.91 | 80.96 | 77.88 | 937,308 |
September 10, 2025 | 79.07 | 78.15 | 78.15 | 79.57 | 77.82 | 1.21M |
September 09, 2025 | 78.86 | 79.44 | 79.44 | 79.56 | 77.76 | 924,654 |
September 08, 2025 | 77.75 | 78.97 | 78.97 | 79.04 | 76.85 | 1.12M |
September 05, 2025 | 78.69 | 77.82 | 77.82 | 79.24 | 77.32 | 792,448 |
September 04, 2025 | 77.98 | 78.61 | 78.61 | 78.63 | 77.68 | 763,795 |
September 03, 2025 | 77.56 | 78.02 | 78.02 | 78.44 | 77.56 | 700,016 |
September 02, 2025 | 78.83 | 78.06 | 78.06 | 79.1 | 77.8 | 727,700 |
August 29, 2025 | 79.02 | 79.25 | 79.25 | 79.38 | 78.72 | 947,800 |
August 28, 2025 | 79.49 | 78.93 | 78.93 | 80.05 | 78.34 | 748,533 |
August 27, 2025 | 79.34 | 79.76 | 79.76 | 80.03 | 79.34 | 843,690 |
August 26, 2025 | 79.83 | 79.58 | 79.58 | 80.12 | 79.19 | 1.03M |
August 25, 2025 | 81.18 | 79.9 | 79.9 | 81.26 | 79.52 | 855,007 |
August 22, 2025 | 81.68 | 81.5 | 81.5 | 82.12 | 81.36 | 771,902 |
August 21, 2025 | 80.99 | 81.23 | 81.23 | 81.98 | 80.77 | 817,200 |
August 20, 2025 | 81.96 | 80.98 | 80.98 | 82.21 | 80.9 | 842,800 |
August 19, 2025 | 80.33 | 81.68 | 81.68 | 81.79 | 80.33 | 798,337 |
August 18, 2025 | 80.79 | 80.76 | 80.76 | 81.23 | 80.44 | 738,744 |
August 15, 2025 | 80.65 | 80.66 | 80.66 | 81.01 | 80.5 | 562,200 |
August 14, 2025 | 81.4 | 80.67 | 80.67 | 81.71 | 80.27 | 866,000 |
August 13, 2025 | 80.8 | 82.05 | 82.05 | 82.07 | 80.49 | 676,291 |
August 12, 2025 | 80.36 | 80.78 | 80.78 | 80.94 | 79.52 | 724,534 |
August 11, 2025 | 80.46 | 80.31 | 80.31 | 80.98 | 79.73 | 1.14M |
August 08, 2025 | 79.93 | 80.52 | 80.52 | 80.88 | 79.64 | 998,603 |
August 07, 2025 | 79.14 | 79.38 | 79.38 | 80.09 | 78.48 | 878,700 |
August 06, 2025 | 78.81 | 79.14 | 79.14 | 79.76 | 78.44 | 832,966 |
August 05, 2025 | 78.35 | 78.77 | 78.77 | 79.13 | 78.01 | 894,600 |
August 04, 2025 | 77.82 | 78.45 | 78.45 | 79.34 | 77.66 | 994,300 |
August 01, 2025 | 77.01 | 77.83 | 77.83 | 78.38 | 76.22 | 1.76M |
July 31, 2025 | 76.63 | 76.31 | 76.31 | 78.44 | 75.62 | 1.99M |
July 30, 2025 | 75.68 | 75.63 | 75.63 | 76.44 | 75.05 | 1.75M |
July 29, 2025 | 76.32 | 76.1 | 76.1 | 76.36 | 75.76 | 918,415 |
July 28, 2025 | 76.09 | 76.14 | 76.14 | 76.69 | 75.91 | 1.02M |
July 25, 2025 | 76.73 | 76.02 | 76.02 | 77.2 | 75.61 | 1.14M |
July 24, 2025 | 76.88 | 76.22 | 76.22 | 77.14 | 75.62 | 1.72M |
July 23, 2025 | 78.02 | 76.79 | 76.79 | 78.15 | 76.55 | 2.02M |
July 22, 2025 | 77.29 | 78.14 | 78.14 | 78.65 | 77.29 | 1.36M |
July 21, 2025 | 79.76 | 77.02 | 77.02 | 79.92 | 77 | 1.33M |
July 18, 2025 | 80.03 | 79.83 | 79.83 | 80.62 | 79.32 | 894,135 |
July 17, 2025 | 80.38 | 79.86 | 79.86 | 80.82 | 78.89 | 1.03M |
July 16, 2025 | 78.58 | 80.38 | 80.38 | 80.43 | 78.58 | 698,416 |
July 15, 2025 | 80.24 | 78.56 | 78.56 | 80.59 | 78.54 | 734,537 |
July 14, 2025 | 80.22 | 80.41 | 80.41 | 80.61 | 78.83 | 915,818 |
July 11, 2025 | 80.66 | 80.77 | 80.77 | 81.22 | 80.24 | 625,042 |