83.73
+0.5981(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 83.56 | 83.73 | 83.73 | 83.89 | 83.38 | 3,759 |
| October 22, 2025 | 83.62 | 83.14 | 83.14 | 83.62 | 82.85 | 5,422 |
| October 21, 2025 | 83.62 | 83.45 | 83.45 | 83.68 | 83.4 | 3,800 |
| October 20, 2025 | 83.3 | 83.72 | 83.72 | 83.8 | 83.3 | 4,200 |
| October 17, 2025 | 83.55 | 83.67 | 83.67 | 83.67 | 83.26 | 1,900 |
| October 16, 2025 | 84.8 | 83.72 | 83.72 | 84.8 | 83.66 | 7,500 |
| October 15, 2025 | 83.54 | 83.68 | 83.68 | 83.83 | 83.15 | 14,626 |
| October 14, 2025 | 81.65 | 82.38 | 82.38 | 82.38 | 81.65 | 4,738 |
| October 13, 2025 | 82.08 | 82.33 | 82.33 | 82.45 | 82.05 | 13,130 |
| October 10, 2025 | 83.29 | 81.05 | 81.05 | 83.29 | 81.05 | 5,000 |
| October 09, 2025 | 83.8 | 83.67 | 83.67 | 83.82 | 79.77 | 2,248 |
| October 08, 2025 | 83.7 | 84.12 | 84.12 | 84.22 | 83.7 | 9,940 |
| October 07, 2025 | 84.26 | 83.85 | 83.85 | 84.26 | 83.81 | 5,208 |
| October 06, 2025 | 84.37 | 84.48 | 84.48 | 84.62 | 84.37 | 3,100 |
| October 03, 2025 | 84.6 | 84.59 | 84.59 | 84.81 | 84.47 | 3,539 |
| October 02, 2025 | 84.2 | 84.52 | 84.52 | 84.52 | 84.2 | 2,509 |
| October 01, 2025 | 83.51 | 84.06 | 84.06 | 84.12 | 83.51 | 10,600 |
| September 30, 2025 | 82.65 | 83.2 | 83.2 | 83.2 | 82.65 | 5,436 |
| September 29, 2025 | 82.23 | 82.52 | 82.52 | 82.67 | 82.23 | 5,700 |
| September 26, 2025 | 81.93 | 81.91 | 81.91 | 81.93 | 81.89 | 1,900 |
| September 25, 2025 | 81.72 | 82.03 | 82.03 | 82.03 | 81.72 | 1,500 |
| September 24, 2025 | 81.58 | 81.92 | 81.92 | 82.45 | 81.58 | 14,300 |
| September 23, 2025 | 82.25 | 81.78 | 81.78 | 82.25 | 81.75 | 5,100 |
| September 22, 2025 | 81.99 | 82.49 | 82.49 | 82.49 | 81.95 | 5,629 |
| September 19, 2025 | 81.58 | 82.2 | 82.2 | 82.2 | 81.58 | 1,500 |
| September 18, 2025 | 81.94 | 82.58 | 82.58 | 82.64 | 81.94 | 2,425 |
| September 17, 2025 | 84.02 | 83.01 | 83.01 | 84.02 | 82.95 | 5,100 |
| September 16, 2025 | 82.74 | 82.9 | 82.9 | 82.9 | 82.7 | 5,900 |
| September 15, 2025 | 82.34 | 82.92 | 82.92 | 82.94 | 82.34 | 5,100 |
| September 12, 2025 | 82.56 | 82.59 | 82.59 | 82.68 | 82.56 | 7,100 |
| September 11, 2025 | 83.05 | 83.26 | 83.26 | 83.28 | 83.01 | 3,500 |
| September 10, 2025 | 82.79 | 82.46 | 82.46 | 82.79 | 82.45 | 2,300 |
| September 09, 2025 | 82.34 | 82.43 | 82.43 | 82.43 | 82.23 | 930 |
| September 08, 2025 | 82.19 | 82.58 | 82.58 | 82.58 | 82.19 | 3,300 |
| September 05, 2025 | 82.43 | 82.24 | 82.24 | 82.43 | 81.94 | 2,114 |
| September 04, 2025 | 80.92 | 81.08 | 81.08 | 81.08 | 80.77 | 8,712 |
| September 03, 2025 | 80.72 | 80.81 | 80.81 | 80.83 | 80.64 | 3,800 |
| September 02, 2025 | 79.97 | 80.57 | 80.57 | 80.61 | 79.97 | 5,700 |
| August 29, 2025 | 81.25 | 81.07 | 81.07 | 81.25 | 80.95 | 4,205 |
| August 28, 2025 | 81.1 | 81.33 | 81.33 | 81.33 | 81.03 | 1,600 |
| August 27, 2025 | 80.81 | 80.95 | 80.95 | 80.95 | 80.81 | 4,500 |
| August 26, 2025 | 81.61 | 81.66 | 81.66 | 81.66 | 81.58 | 1,632 |
| August 25, 2025 | 81.9 | 81.55 | 81.55 | 81.96 | 81.55 | 1,415 |
| August 22, 2025 | 81.22 | 82.44 | 82.44 | 82.48 | 81.22 | 2,600 |
| August 21, 2025 | 81.03 | 81.04 | 81.04 | 81.17 | 80.93 | 3,520 |
| August 20, 2025 | 81.51 | 81.58 | 81.58 | 81.63 | 81.2 | 4,041 |
| August 19, 2025 | 82.12 | 81.86 | 81.86 | 82.12 | 81.72 | 3,904 |
| August 18, 2025 | 82.37 | 82.45 | 82.45 | 82.45 | 82.37 | 1,945 |
| August 15, 2025 | 81.08 | 81.55 | 81.55 | 81.56 | 81 | 6,142 |
| August 14, 2025 | 80.19 | 80.35 | 80.35 | 80.35 | 80.19 | 1,004 |
| August 13, 2025 | 80.76 | 81.2 | 81.2 | 81.2 | 80.76 | 4,468 |
| August 12, 2025 | 80.15 | 80.63 | 80.63 | 80.63 | 80.15 | 4,107 |
| August 11, 2025 | 80.55 | 79.91 | 79.91 | 80.55 | 79.86 | 2,500 |
| August 08, 2025 | 79.95 | 80.03 | 80.03 | 80.22 | 79.95 | 9,136 |
| August 07, 2025 | 79.82 | 79.63 | 79.63 | 79.82 | 79.47 | 4,100 |
| August 06, 2025 | 79.35 | 79.48 | 79.48 | 79.48 | 79.26 | 2,213 |
| August 05, 2025 | 79.37 | 79.39 | 79.39 | 79.42 | 79.24 | 3,600 |
| August 04, 2025 | 79.09 | 79.28 | 79.28 | 79.28 | 79.09 | 2,100 |
| August 01, 2025 | 78.51 | 78.54 | 78.54 | 78.54 | 78.25 | 3,323 |
| July 31, 2025 | 78.48 | 78.04 | 78.04 | 78.65 | 77.9 | 5,911 |