85.25
+0.15(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.98 | 85.25 | 85.25 | 85.89 | 84.1 | 1.64M |
| December 03, 2025 | 84.79 | 85.1 | 85.1 | 85.49 | 84.5 | 1.51M |
| December 02, 2025 | 85.42 | 84.81 | 84.81 | 85.99 | 83.8 | 2.05M |
| December 01, 2025 | 83.8 | 85.86 | 85.86 | 86.69 | 83.11 | 2.33M |
| November 28, 2025 | 83.65 | 83.81 | 83.81 | 84.82 | 83.38 | 957,300 |
| November 26, 2025 | 81.53 | 83.29 | 83.29 | 84.42 | 80.99 | 2.07M |
| November 25, 2025 | 79.57 | 80.99 | 80.99 | 81.67 | 79.5 | 2.07M |
| November 24, 2025 | 81 | 79.49 | 79.49 | 81.76 | 78.45 | 3.66M |
| November 21, 2025 | 80.4 | 81.83 | 81.83 | 82.75 | 80.11 | 2.56M |
| November 20, 2025 | 82.4 | 80.16 | 80.16 | 82.87 | 80 | 2.17M |
| November 19, 2025 | 81.44 | 81.81 | 81.81 | 82.58 | 79.4 | 2M |
| November 18, 2025 | 82.21 | 81.14 | 81.14 | 82.32 | 79.87 | 2.04M |
| November 17, 2025 | 82.07 | 82.58 | 82.58 | 82.92 | 81.36 | 1.84M |
| November 14, 2025 | 82 | 81.79 | 81.79 | 82.81 | 80.28 | 1.77M |
| November 13, 2025 | 82.36 | 81.69 | 81.69 | 82.4 | 80.97 | 2.75M |
| November 12, 2025 | 78.37 | 82.12 | 82.12 | 82.53 | 78 | 2.51M |
| November 11, 2025 | 79.15 | 78.02 | 78.02 | 79.25 | 77.87 | 2.1M |
| November 10, 2025 | 78.8 | 78.99 | 78.99 | 79.63 | 78.07 | 2.91M |
| November 07, 2025 | 75.93 | 78.8 | 78.8 | 79.32 | 75.93 | 3.72M |
| November 06, 2025 | 79.15 | 77.84 | 77.84 | 79.15 | 76.86 | 2.81M |
| November 05, 2025 | 83.12 | 79.75 | 79.75 | 83.32 | 79.16 | 3.49M |
| November 04, 2025 | 84.77 | 83.69 | 83.69 | 86.24 | 81.93 | 4.07M |
| November 03, 2025 | 78.85 | 83.82 | 83.82 | 84.03 | 76.88 | 5.4M |
| October 31, 2025 | 77.34 | 78.96 | 78.96 | 80.97 | 76.88 | 6.76M |
| October 30, 2025 | 81.49 | 77.25 | 77.25 | 82.2 | 75.75 | 12.05M |
| October 29, 2025 | 105.96 | 104.55 | 104.55 | 106.04 | 103.35 | 3.4M |
| October 28, 2025 | 105.89 | 106.8 | 106.8 | 107.31 | 104.29 | 1.96M |
| October 27, 2025 | 106.17 | 106.8 | 106.8 | 107 | 104.22 | 2.49M |
| October 24, 2025 | 109.24 | 106.25 | 106.25 | 109.24 | 105.47 | 1.85M |
| October 23, 2025 | 108.01 | 108.28 | 108.28 | 109.61 | 107.59 | 1.96M |
| October 22, 2025 | 109.42 | 108.1 | 108.1 | 110 | 107.26 | 1.86M |
| October 21, 2025 | 110.93 | 110.04 | 110.04 | 111.83 | 109.14 | 1.97M |
| October 20, 2025 | 112.44 | 110.47 | 110.47 | 113.49 | 109.26 | 1.76M |
| October 17, 2025 | 112.67 | 111.78 | 111.78 | 112.72 | 110.91 | 1.67M |
| October 16, 2025 | 113.67 | 111.55 | 111.55 | 114.32 | 109.44 | 2.28M |
| October 15, 2025 | 112.25 | 114.12 | 114.12 | 114.34 | 110.17 | 3.5M |
| October 14, 2025 | 108.03 | 111.13 | 111.13 | 111.31 | 108 | 3.23M |
| October 13, 2025 | 104.26 | 106.59 | 106.59 | 110.11 | 104 | 3.13M |
| October 10, 2025 | 104.66 | 102.74 | 102.74 | 104.66 | 102.4 | 2.01M |
| October 09, 2025 | 104.8 | 104.05 | 104.05 | 105.8 | 103.27 | 2.59M |
| October 08, 2025 | 103.98 | 104.38 | 104.38 | 105.27 | 101.37 | 3.11M |
| October 07, 2025 | 101.6 | 102.84 | 102.84 | 102.98 | 98.75 | 3.97M |
| October 06, 2025 | 105.81 | 101.76 | 101.76 | 105.91 | 101.65 | 2.56M |
| October 03, 2025 | 105.13 | 105.93 | 105.93 | 106.29 | 102.4 | 2.87M |
| October 02, 2025 | 106.17 | 105.31 | 105.31 | 106.59 | 104.41 | 1.9M |
| October 01, 2025 | 108.64 | 107.16 | 107.16 | 110.38 | 107.11 | 2.5M |
| September 30, 2025 | 108.99 | 108.8 | 108.8 | 110.2 | 107.65 | 2.66M |
| September 29, 2025 | 110.44 | 109.45 | 109.45 | 111.04 | 107.89 | 2.69M |
| September 26, 2025 | 111.47 | 109.88 | 109.88 | 112.48 | 109.34 | 2.14M |
| September 25, 2025 | 115.78 | 111.36 | 111.36 | 116.47 | 111.06 | 2.67M |
| September 24, 2025 | 119.18 | 115.74 | 115.74 | 119.91 | 115.58 | 1.98M |
| September 23, 2025 | 119.88 | 119.38 | 119.38 | 119.98 | 118.21 | 2.26M |
| September 22, 2025 | 120.06 | 119.59 | 119.59 | 121.05 | 119.35 | 1.91M |
| September 19, 2025 | 121.92 | 120.41 | 120.41 | 122.34 | 119.51 | 3.77M |
| September 18, 2025 | 123.1 | 122.75 | 122.75 | 124.94 | 121.94 | 2.59M |
| September 17, 2025 | 126 | 123.36 | 123.36 | 126.85 | 122.89 | 2.24M |
| September 16, 2025 | 128.26 | 125.52 | 125.52 | 128.4 | 125.08 | 3.47M |
| September 15, 2025 | 135.21 | 128.88 | 128.88 | 135.76 | 128.37 | 2.53M |
| September 12, 2025 | 137.06 | 135.98 | 135.98 | 139.71 | 135.8 | 1.55M |
| September 11, 2025 | 134.86 | 137.72 | 137.72 | 139.19 | 134.64 | 1.9M |