84.81
+0.18(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 84.51 | 84.63 | 84.63 | 84.69 | 84.19 | 41,300 |
| August 14, 2025 | 85.15 | 84.82 | 84.82 | 85.15 | 84.45 | 75,610 |
| August 13, 2025 | 85.38 | 85.26 | 85.26 | 85.41 | 85.02 | 83,700 |
| August 12, 2025 | 84.1 | 84.25 | 84.25 | 84.66 | 83.77 | 118,819 |
| August 11, 2025 | 85.16 | 83.77 | 83.77 | 85.16 | 83.77 | 163,514 |
| August 08, 2025 | 84.76 | 85.15 | 85.15 | 85.29 | 84.4 | 35,510 |
| August 07, 2025 | 84.66 | 84.65 | 84.65 | 85 | 84.13 | 14,657 |
| August 06, 2025 | 83.88 | 84.07 | 84.07 | 84.25 | 83.75 | 21,318 |
| August 05, 2025 | 83 | 83.62 | 83.62 | 83.75 | 82.83 | 15,706 |
| August 04, 2025 | 81.97 | 82.83 | 82.83 | 83 | 81.97 | 6,200 |
| August 01, 2025 | 81.39 | 81.97 | 81.97 | 82.24 | 81.39 | 7,810 |
| July 31, 2025 | 82 | 81.32 | 81.32 | 82 | 80.84 | 26,980 |
| July 30, 2025 | 83.8 | 81.92 | 81.92 | 83.8 | 81.77 | 14,023 |
| July 29, 2025 | 83.81 | 83.79 | 83.79 | 84.09 | 83.52 | 6,500 |
| July 28, 2025 | 84.13 | 83.79 | 83.79 | 84.25 | 83.44 | 13,455 |
| July 25, 2025 | 84.68 | 83.82 | 83.82 | 84.83 | 83.44 | 18,500 |
| July 24, 2025 | 84.26 | 84.61 | 84.61 | 84.75 | 84.26 | 11,146 |
| July 23, 2025 | 84.82 | 84.76 | 84.76 | 84.94 | 84.54 | 13,440 |
| July 22, 2025 | 85.24 | 84.65 | 84.65 | 85.24 | 84.25 | 17,700 |
| July 21, 2025 | 84.35 | 85.41 | 85.41 | 85.56 | 84.35 | 32,332 |
| July 18, 2025 | 84.26 | 84.28 | 84.28 | 84.54 | 84.05 | 16,000 |
| July 17, 2025 | 83.69 | 84.18 | 84.18 | 84.39 | 83.38 | 20,800 |
| July 16, 2025 | 83.5 | 83.69 | 83.69 | 83.91 | 83.34 | 9,304 |
| July 15, 2025 | 84.25 | 83.51 | 83.51 | 84.69 | 83.31 | 10,900 |
| July 14, 2025 | 84.25 | 84.1 | 84.1 | 84.68 | 84.1 | 20,657 |
| July 11, 2025 | 82.5 | 84.25 | 84.25 | 84.25 | 82.28 | 44,629 |
| July 10, 2025 | 81.24 | 81.84 | 81.84 | 82.46 | 81.15 | 14,600 |
| July 09, 2025 | 81.26 | 81.14 | 81.14 | 81.37 | 80.7 | 17,500 |
| July 08, 2025 | 81.95 | 81.49 | 81.49 | 81.95 | 80.8 | 14,706 |
| July 07, 2025 | 81.25 | 81.7 | 81.7 | 81.7 | 80.88 | 21,049 |
| July 03, 2025 | 81.11 | 81.79 | 81.79 | 81.8 | 81.11 | 18,100 |
| July 02, 2025 | 80.96 | 81.05 | 81.05 | 81.05 | 80.14 | 21,300 |
| July 01, 2025 | 80.27 | 79.97 | 79.97 | 80.98 | 79.97 | 11,900 |
| June 30, 2025 | 79.9 | 80.08 | 80.08 | 80.08 | 79.52 | 18,935 |
| June 27, 2025 | 80.72 | 79.79 | 79.79 | 80.72 | 79.45 | 11,400 |
| June 26, 2025 | 80.68 | 80.86 | 80.86 | 81.12 | 80.29 | 20,400 |
| June 25, 2025 | 79.42 | 80.15 | 80.15 | 80.28 | 79.42 | 8,650 |
| June 24, 2025 | 80.24 | 79.6 | 79.6 | 80.24 | 78.58 | 20,725 |
| June 23, 2025 | 79.6 | 80.1 | 80.1 | 80.46 | 79.6 | 15,100 |
| June 20, 2025 | 80.58 | 79.92 | 79.92 | 80.58 | 79.35 | 23,546 |
| June 18, 2025 | 82.89 | 82.08 | 80.75 | 82.95 | 81.22 | 28,300 |
| June 17, 2025 | 81.49 | 82.61 | 81.27 | 82.9 | 81.05 | 35,100 |
| June 16, 2025 | 80.88 | 81.2 | 79.88 | 81.4 | 80.88 | 29,800 |
| June 13, 2025 | 80.96 | 81.03 | 79.72 | 81.2 | 80.85 | 34,800 |
| June 12, 2025 | 81 | 81.13 | 79.81 | 81.17 | 80.89 | 26,855 |
| June 11, 2025 | 80.75 | 80.91 | 79.6 | 81.2 | 80.74 | 71,745 |
| June 10, 2025 | 80.46 | 81.1 | 79.78 | 81.32 | 80.36 | 134,880 |
| June 09, 2025 | 80.5 | 81.1 | 79.78 | 81.45 | 80.5 | 168,662 |
| June 06, 2025 | 80.26 | 80.63 | 79.32 | 80.83 | 80.26 | 90,908 |
| June 05, 2025 | 80.45 | 80.25 | 80.25 | 80.8 | 80 | 152,934 |
| June 04, 2025 | 79.37 | 79.5 | 79.5 | 79.73 | 79.3 | 11,726 |
| June 03, 2025 | 79.26 | 79.6 | 79.6 | 79.91 | 78.89 | 32,700 |
| June 02, 2025 | 78 | 79.25 | 79.25 | 79.61 | 78 | 37,505 |
| May 30, 2025 | 77.8 | 77.2 | 77.2 | 77.8 | 76.98 | 9,632 |
| May 29, 2025 | 77.5 | 77.8 | 77.8 | 77.85 | 77.19 | 14,043 |
| May 28, 2025 | 77.64 | 77.12 | 77.12 | 77.73 | 77.12 | 20,101 |
| May 27, 2025 | 77.14 | 77.5 | 77.5 | 77.6 | 76.81 | 18,800 |
| May 23, 2025 | 76.99 | 77.73 | 77.73 | 77.94 | 76.95 | 15,500 |
| May 22, 2025 | 77.11 | 76.94 | 76.94 | 77.11 | 76.42 | 15,709 |
| May 21, 2025 | 77.25 | 77.59 | 77.59 | 77.92 | 76.89 | 50,813 |