87.48
+1.625(+1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 86.76 | 85.85 | 85.85 | 87.79 | 82.26 | 766,906 |
| September 04, 2025 | 88 | 84.89 | 84.89 | 89.3 | 83.55 | 947,987 |
| September 03, 2025 | 91.25 | 88.04 | 88.04 | 92.98 | 87.87 | 688,296 |
| September 02, 2025 | 91.53 | 90.48 | 90.48 | 94.6 | 88.19 | 847,300 |
| August 29, 2025 | 98.18 | 94.6 | 94.6 | 98.2 | 92.75 | 1.18M |
| August 28, 2025 | 92.89 | 95.81 | 95.81 | 96.26 | 92.34 | 863,015 |
| August 27, 2025 | 93.74 | 92.7 | 92.7 | 95.06 | 91.66 | 775,033 |
| August 26, 2025 | 92.24 | 93.24 | 93.24 | 94.05 | 90.8 | 642,900 |
| August 25, 2025 | 95.7 | 92.3 | 92.3 | 97.5 | 92.24 | 933,737 |
| August 22, 2025 | 87.95 | 95.67 | 95.67 | 97.68 | 87.22 | 1.26M |
| August 21, 2025 | 87.94 | 88.58 | 88.58 | 90.51 | 87 | 473,519 |
| August 20, 2025 | 87.36 | 88.77 | 88.77 | 89.52 | 84.5 | 893,756 |
| August 19, 2025 | 91.62 | 88.85 | 88.85 | 92.63 | 86.41 | 1.25M |
| August 18, 2025 | 91.73 | 93.23 | 93.23 | 95.5 | 89.9 | 860,140 |
| August 15, 2025 | 92.25 | 91.87 | 91.87 | 92.71 | 88.73 | 905,725 |
| August 14, 2025 | 89.65 | 91.47 | 91.47 | 92.83 | 87.6 | 1.11M |
| August 13, 2025 | 92.31 | 92.17 | 92.17 | 94.83 | 89.25 | 1.38M |
| August 12, 2025 | 88.21 | 89.14 | 89.14 | 91.58 | 83.51 | 1.72M |
| August 11, 2025 | 92.01 | 87.31 | 87.31 | 93.85 | 86.25 | 2.03M |
| August 08, 2025 | 103.51 | 91.51 | 91.51 | 106 | 90.99 | 5.32M |
| August 07, 2025 | 145.37 | 139.33 | 139.33 | 148.2 | 132.23 | 1.33M |
| August 06, 2025 | 152.59 | 142.41 | 142.41 | 152.59 | 131 | 1.78M |
| August 05, 2025 | 158 | 151.94 | 151.94 | 159.5 | 147.03 | 833,924 |
| August 04, 2025 | 148.95 | 156.99 | 156.99 | 156.99 | 147.31 | 657,047 |
| August 01, 2025 | 144.93 | 144 | 144 | 150.75 | 137.08 | 967,458 |
| July 31, 2025 | 151.35 | 154.84 | 154.84 | 160.48 | 150 | 744,120 |
| July 30, 2025 | 144.68 | 150.93 | 150.93 | 156.8 | 143.01 | 1M |
| July 29, 2025 | 147.19 | 142.41 | 142.41 | 148 | 138.52 | 626,877 |
| July 28, 2025 | 151.57 | 146.49 | 146.49 | 153.33 | 141.69 | 733,038 |
| July 25, 2025 | 140.72 | 148.95 | 148.95 | 156.86 | 139.22 | 1.2M |
| July 24, 2025 | 139.4 | 140.72 | 140.72 | 142.7 | 136.47 | 543,751 |
| July 23, 2025 | 135.98 | 139.21 | 139.21 | 139.23 | 133.39 | 649,539 |
| July 22, 2025 | 135.34 | 134.55 | 134.55 | 135.94 | 126.78 | 812,300 |
| July 21, 2025 | 140.71 | 135.98 | 135.98 | 147.45 | 134.39 | 941,022 |
| July 18, 2025 | 141.3 | 140.59 | 140.59 | 142.8 | 137.48 | 703,005 |
| July 17, 2025 | 148.02 | 140.48 | 140.48 | 150 | 140.14 | 854,172 |
| July 16, 2025 | 136 | 144.96 | 144.96 | 146.15 | 135 | 1M |
| July 15, 2025 | 140.53 | 133.32 | 133.32 | 143 | 131.85 | 860,801 |
| July 14, 2025 | 133 | 135.81 | 135.81 | 137.78 | 130.69 | 1.02M |
| July 11, 2025 | 146.3 | 134.73 | 134.73 | 151.57 | 132.04 | 1.67M |
| July 10, 2025 | 164.98 | 148.63 | 148.63 | 165.48 | 145.2 | 1.69M |
| July 09, 2025 | 168.25 | 166.09 | 166.09 | 171.47 | 158.8 | 956,660 |
| July 08, 2025 | 182.03 | 164.13 | 164.13 | 186.74 | 162.5 | 1.56M |
| July 07, 2025 | 180.5 | 181.5 | 181.5 | 181.5 | 165.82 | 932,158 |
| July 03, 2025 | 175.5 | 182.16 | 182.16 | 182.49 | 173.6 | 579,003 |
| July 02, 2025 | 167 | 172.3 | 172.3 | 175 | 166.18 | 847,100 |
| July 01, 2025 | 176.08 | 167.58 | 167.58 | 181.71 | 161.46 | 1.42M |
| June 30, 2025 | 168.81 | 179.25 | 179.25 | 181.53 | 168.81 | 1.21M |
| June 27, 2025 | 165 | 165.4 | 165.4 | 170.93 | 159.4 | 1.12M |
| June 26, 2025 | 156.25 | 164.16 | 164.16 | 164.29 | 151.5 | 728,032 |
| June 25, 2025 | 163.8 | 154.79 | 154.79 | 164.29 | 153.01 | 956,905 |
| June 24, 2025 | 148.62 | 160.12 | 160.12 | 161.6 | 146.94 | 1.08M |
| June 23, 2025 | 141.47 | 144.98 | 144.98 | 148 | 137 | 1.04M |
| June 20, 2025 | 146.57 | 147.04 | 147.04 | 148.46 | 140.5 | 795,235 |
| June 18, 2025 | 146 | 143.03 | 143.03 | 148.61 | 139.72 | 794,189 |
| June 17, 2025 | 146 | 143.87 | 143.87 | 152.1 | 143.15 | 1.19M |
| June 16, 2025 | 136.11 | 146.43 | 146.43 | 147.5 | 135.5 | 1.08M |
| June 13, 2025 | 134.95 | 133.54 | 133.54 | 141.73 | 131.2 | 1.39M |
| June 12, 2025 | 131.53 | 140.1 | 140.1 | 141.83 | 131.45 | 976,114 |
| June 11, 2025 | 125 | 131.2 | 131.2 | 133.54 | 124.52 | 1.11M |