86.60
+0.39(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 86.12 | 86.65 | 86.65 | 87.16 | 84.69 | 330,112 |
| July 02, 2025 | 82.09 | 86.21 | 86.21 | 86.29 | 82.09 | 971,934 |
| July 01, 2025 | 82.76 | 82.63 | 82.63 | 84.68 | 81.61 | 703,200 |
| June 30, 2025 | 83.33 | 83.78 | 83.78 | 86.79 | 83.13 | 1.42M |
| June 27, 2025 | 83.14 | 83.25 | 83.25 | 85.14 | 82.41 | 3.28M |
| June 26, 2025 | 85.96 | 84.02 | 83.96 | 85.96 | 83.23 | 1.03M |
| June 25, 2025 | 84.11 | 85.79 | 85.79 | 86.67 | 82.47 | 996,100 |
| June 24, 2025 | 82.42 | 84.17 | 84.17 | 85.36 | 80.67 | 2.32M |
| June 23, 2025 | 80.87 | 81.42 | 81.42 | 81.6 | 78.48 | 1.04M |
| June 20, 2025 | 79.74 | 79.98 | 79.98 | 80.77 | 78.83 | 2.34M |
| June 18, 2025 | 77.96 | 79.38 | 79.38 | 79.62 | 76.92 | 777,615 |
| June 17, 2025 | 77.87 | 77.6 | 77.6 | 77.87 | 76.14 | 792,100 |
| June 16, 2025 | 79.79 | 78.15 | 78.15 | 79.79 | 76.75 | 481,700 |
| June 13, 2025 | 78.35 | 79.15 | 79.15 | 81.42 | 78.35 | 614,714 |
| June 12, 2025 | 78.83 | 80.2 | 80.2 | 81.54 | 78.26 | 979,200 |
| June 11, 2025 | 80 | 79.15 | 79.15 | 80.19 | 78.95 | 806,442 |
| June 10, 2025 | 78.11 | 79.8 | 79.8 | 79.89 | 77.71 | 630,579 |
| June 09, 2025 | 77.05 | 77.73 | 77.73 | 78.22 | 76 | 567,400 |
| June 06, 2025 | 75.73 | 75.51 | 75.51 | 76.26 | 74.34 | 594,117 |
| June 05, 2025 | 77.08 | 75.22 | 75.22 | 77.78 | 75.12 | 736,725 |
| June 04, 2025 | 77.77 | 77.04 | 77.04 | 78.5 | 76.98 | 435,738 |
| June 03, 2025 | 75.62 | 77.39 | 77.39 | 78.78 | 74.45 | 776,100 |
| June 02, 2025 | 73.35 | 75.66 | 75.66 | 76 | 72.96 | 689,345 |
| May 30, 2025 | 74.96 | 73.35 | 73.35 | 75.28 | 72.59 | 1.22M |
| May 29, 2025 | 76.18 | 75.62 | 75.62 | 76.57 | 75.15 | 454,648 |
| May 28, 2025 | 76.35 | 75.77 | 75.77 | 78.32 | 75.67 | 769,954 |
| May 27, 2025 | 77.45 | 76.26 | 76.26 | 77.66 | 76.09 | 569,500 |
| May 23, 2025 | 73.63 | 76.89 | 76.89 | 77.08 | 73.63 | 474,982 |
| May 22, 2025 | 73.2 | 73.89 | 73.89 | 74.52 | 72.29 | 588,527 |
| May 21, 2025 | 75.1 | 73.3 | 73.3 | 75.76 | 72.69 | 514,143 |
| May 20, 2025 | 76.14 | 75.05 | 75.05 | 76.14 | 72.06 | 609,043 |
| May 19, 2025 | 75.01 | 75.58 | 75.58 | 76.89 | 74.49 | 532,600 |
| May 16, 2025 | 74.75 | 75.01 | 75.01 | 75.57 | 73.81 | 529,520 |
| May 15, 2025 | 73.78 | 75.07 | 75.07 | 75.09 | 72.06 | 558,900 |
| May 14, 2025 | 74.56 | 73.46 | 73.46 | 75.43 | 71.19 | 825,500 |
| May 13, 2025 | 77.07 | 74.44 | 74.44 | 77.21 | 74.31 | 621,520 |
| May 12, 2025 | 77.41 | 76.7 | 76.7 | 79.17 | 76.28 | 684,300 |
| May 09, 2025 | 75.97 | 76.78 | 76.78 | 78.56 | 75.5 | 950,943 |
| May 08, 2025 | 75.66 | 76.26 | 76.26 | 80.99 | 74.66 | 2.16M |
| May 07, 2025 | 73.77 | 74.66 | 74.66 | 75.79 | 73.2 | 1.05M |
| May 06, 2025 | 75.85 | 73.71 | 73.71 | 76.05 | 72.23 | 906,236 |
| May 05, 2025 | 74.99 | 76.49 | 76.49 | 76.6 | 74.03 | 532,212 |
| May 02, 2025 | 75.95 | 75.23 | 75.2 | 76.16 | 74.74 | 423,789 |
| May 01, 2025 | 74.7 | 75.02 | 75.02 | 75.96 | 72.5 | 590,400 |
| April 30, 2025 | 74.23 | 74.86 | 74.86 | 75.7 | 73.08 | 701,824 |
| April 29, 2025 | 73.44 | 75.27 | 75.27 | 76.56 | 72.75 | 1.02M |
| April 28, 2025 | 72.75 | 73.64 | 73.64 | 74.25 | 71.24 | 904,436 |
| April 25, 2025 | 74.24 | 73.26 | 73.26 | 74.27 | 72.78 | 776,400 |
| April 24, 2025 | 73.24 | 74.23 | 74.23 | 74.28 | 71.2 | 1.36M |
| April 23, 2025 | 72.85 | 72.27 | 72.27 | 74.5 | 71.73 | 925,100 |
| April 22, 2025 | 69.1 | 71.4 | 71.4 | 71.99 | 69.1 | 1.04M |
| April 21, 2025 | 68.44 | 68.93 | 68.93 | 71.15 | 68.3 | 613,002 |
| April 17, 2025 | 69.96 | 69.98 | 69.98 | 70.51 | 68.34 | 1.24M |
| April 16, 2025 | 69.85 | 69.93 | 69.93 | 71 | 68.44 | 1.03M |
| April 15, 2025 | 69.79 | 70.25 | 70.25 | 70.36 | 68.27 | 962,996 |
| April 14, 2025 | 67.97 | 70 | 70 | 70.4 | 66.12 | 1.08M |
| April 11, 2025 | 62.71 | 67.23 | 67.23 | 67.37 | 62.11 | 985,400 |
| April 10, 2025 | 61.45 | 62.87 | 62.87 | 64.64 | 59.48 | 1.34M |
| April 09, 2025 | 58.01 | 63.27 | 63.27 | 65.35 | 57.01 | 3.12M |
| April 08, 2025 | 69.92 | 59.04 | 59.04 | 71.46 | 59 | 3.62M |