86.56
+0.58(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 86.78 | 86.56 | 86.56 | 88.02 | 86 | 987,115 |
| June 05, 2025 | 83.12 | 85.98 | 85.98 | 86.5 | 81.44 | 1.21M |
| June 04, 2025 | 89.65 | 85.91 | 85.91 | 91.12 | 84.15 | 2.03M |
| June 03, 2025 | 79.61 | 82.41 | 82.41 | 83.13 | 78.65 | 1.17M |
| June 02, 2025 | 80.88 | 79.26 | 79.26 | 81.44 | 78.66 | 995,247 |
| May 30, 2025 | 81.44 | 81.19 | 81.19 | 82.23 | 80.01 | 774,806 |
| May 29, 2025 | 82.38 | 81.7 | 81.7 | 82.86 | 80.68 | 652,800 |
| May 28, 2025 | 82.65 | 81.28 | 81.28 | 83.12 | 81.06 | 829,841 |
| May 27, 2025 | 81.14 | 82.4 | 82.4 | 82.54 | 79.92 | 740,300 |
| May 23, 2025 | 77.96 | 79.62 | 79.62 | 80.54 | 77.96 | 867,297 |
| May 22, 2025 | 80.26 | 80.18 | 80.18 | 80.71 | 78.97 | 621,700 |
| May 21, 2025 | 82.54 | 80.78 | 80.78 | 83.35 | 80.36 | 1M |
| May 20, 2025 | 82.05 | 83.66 | 83.66 | 84.47 | 81.73 | 686,248 |
| May 19, 2025 | 80.63 | 82.31 | 82.31 | 82.45 | 80.38 | 583,800 |
| May 16, 2025 | 81.87 | 82.44 | 82.44 | 82.81 | 81.18 | 618,842 |
| May 15, 2025 | 80.87 | 81.5 | 81.5 | 81.8 | 80.16 | 443,000 |
| May 14, 2025 | 82.07 | 81.51 | 81.51 | 82.27 | 80.72 | 598,304 |
| May 13, 2025 | 81.5 | 82.54 | 82.54 | 83.15 | 81.1 | 784,347 |
| May 12, 2025 | 81.38 | 80.75 | 80.75 | 83.05 | 80.01 | 1.05M |
| May 09, 2025 | 76.57 | 76.57 | 76.57 | 77.26 | 76 | 314,462 |
| May 08, 2025 | 74.85 | 76.26 | 76.26 | 76.73 | 74.12 | 496,968 |
| May 07, 2025 | 74.72 | 73.82 | 73.82 | 75.28 | 73.29 | 479,511 |
| May 06, 2025 | 73.76 | 74.25 | 74.25 | 75 | 73.33 | 374,600 |
| May 05, 2025 | 74.83 | 74.52 | 74.52 | 76.03 | 74.16 | 474,200 |
| May 02, 2025 | 74.36 | 75.06 | 75.06 | 75.3 | 73.38 | 475,800 |
| May 01, 2025 | 72.97 | 73.41 | 73.41 | 74.18 | 72.07 | 502,837 |
| April 30, 2025 | 72.51 | 72.42 | 72.42 | 72.94 | 70.25 | 661,499 |
| April 29, 2025 | 72.56 | 74.26 | 74.26 | 74.67 | 71.96 | 693,340 |
| April 28, 2025 | 74 | 73.1 | 73.1 | 75.39 | 72.52 | 342,700 |
| April 25, 2025 | 74.49 | 73.88 | 73.88 | 74.49 | 72.76 | 356,300 |
| April 24, 2025 | 72.28 | 74.51 | 74.51 | 74.67 | 71.61 | 555,151 |
| April 23, 2025 | 74.58 | 72.28 | 72.28 | 76.36 | 71.71 | 1.03M |
| April 22, 2025 | 69.51 | 71.51 | 71.51 | 71.8 | 69.29 | 881,405 |
| April 21, 2025 | 68.52 | 68.61 | 68.61 | 69.01 | 66.84 | 924,777 |
| April 17, 2025 | 67.92 | 69.08 | 69.08 | 69.47 | 67.75 | 693,485 |
| April 16, 2025 | 68.23 | 68.05 | 68.05 | 69.24 | 66.71 | 774,034 |
| April 15, 2025 | 69.44 | 68.29 | 68.29 | 69.71 | 66.5 | 1.03M |
| April 14, 2025 | 69.64 | 70.24 | 70.24 | 70.92 | 66.96 | 1.34M |
| April 11, 2025 | 68.5 | 68.97 | 68.97 | 69.51 | 67.07 | 1.01M |
| April 10, 2025 | 70.14 | 68.67 | 68.67 | 70.38 | 65.49 | 1.41M |
| April 09, 2025 | 64.04 | 72.19 | 72.19 | 73.69 | 63.16 | 1.45M |
| April 08, 2025 | 71.47 | 64.83 | 64.83 | 71.79 | 63.28 | 1.31M |
| April 07, 2025 | 68.08 | 70.38 | 69.88 | 74.62 | 67.56 | 1.57M |
| April 04, 2025 | 68.08 | 71.44 | 70.93 | 72.14 | 66 | 1.18M |
| April 03, 2025 | 75.52 | 71.03 | 70.53 | 75.52 | 70.92 | 1.2M |
| April 02, 2025 | 76 | 78.88 | 78.88 | 79.7 | 75.64 | 538,266 |
| April 01, 2025 | 75.5 | 76.62 | 76.62 | 77.16 | 74.95 | 750,518 |
| March 31, 2025 | 76 | 75.81 | 75.81 | 76.82 | 75.11 | 905,800 |
| March 28, 2025 | 80.16 | 77.08 | 77.08 | 80.57 | 76.57 | 781,006 |
| March 27, 2025 | 80.51 | 80.83 | 80.83 | 81.45 | 79.54 | 656,700 |
| March 26, 2025 | 80.36 | 80.02 | 80.02 | 81.44 | 79.15 | 431,247 |
| March 25, 2025 | 81.35 | 80.13 | 80.13 | 81.41 | 79.74 | 632,000 |
| March 24, 2025 | 79.77 | 81.22 | 81.22 | 81.48 | 79.24 | 679,400 |
| March 21, 2025 | 79.1 | 79.08 | 79.08 | 80.27 | 78.08 | 2.24M |
| March 20, 2025 | 78.51 | 80.25 | 80.25 | 80.98 | 77.97 | 798,123 |
| March 19, 2025 | 80.06 | 81.17 | 81.17 | 81.83 | 79.11 | 917,200 |
| March 18, 2025 | 81.58 | 81.8 | 81.8 | 82.51 | 80.71 | 633,500 |
| March 17, 2025 | 80.18 | 81.8 | 81.8 | 82.44 | 80.18 | 762,431 |
| March 14, 2025 | 78.04 | 80.59 | 80.59 | 80.88 | 77.51 | 884,112 |
| March 13, 2025 | 77.76 | 76.77 | 76.77 | 79.27 | 75.78 | 959,015 |