82.80
+0.56(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 83.74 | 82.24 | 82.24 | 83.74 | 81.89 | 2.02M |
| August 14, 2025 | 84.12 | 83.67 | 83.67 | 84.12 | 83.24 | 1.28M |
| August 13, 2025 | 83.87 | 84.47 | 84.47 | 84.55 | 83.44 | 1.57M |
| August 12, 2025 | 82.93 | 83.61 | 83.61 | 83.65 | 82.06 | 1.55M |
| August 11, 2025 | 83.77 | 82.59 | 82.59 | 84.64 | 82.37 | 1.73M |
| August 08, 2025 | 83.19 | 83.77 | 83.77 | 84.65 | 82.29 | 2.39M |
| August 07, 2025 | 85.04 | 82.52 | 82.52 | 85.42 | 81.85 | 2.24M |
| August 06, 2025 | 86.17 | 84.13 | 84.13 | 87.5 | 81.42 | 3.35M |
| August 05, 2025 | 84.25 | 82.7 | 82.7 | 84.29 | 82.11 | 2.13M |
| August 04, 2025 | 83.26 | 84.25 | 84.25 | 84.37 | 82.49 | 1.88M |
| August 01, 2025 | 82.49 | 82.64 | 82.64 | 82.74 | 80.23 | 2.16M |
| July 31, 2025 | 85.08 | 83.89 | 83.89 | 85.99 | 83.63 | 2.03M |
| July 30, 2025 | 84.84 | 85.19 | 85.19 | 85.84 | 84.37 | 2.54M |
| July 29, 2025 | 85.22 | 84.69 | 84.69 | 85.86 | 83.75 | 1.91M |
| July 28, 2025 | 85.31 | 85.07 | 85.07 | 86.42 | 84.65 | 2.78M |
| July 25, 2025 | 84.54 | 85.24 | 85.24 | 85.3 | 84.07 | 1.87M |
| July 24, 2025 | 83.22 | 84.19 | 84.19 | 84.31 | 82.57 | 1.59M |
| July 23, 2025 | 82.34 | 83.62 | 83.62 | 83.81 | 82.3 | 2.83M |
| July 22, 2025 | 80.56 | 82.52 | 82.52 | 82.66 | 80.27 | 1.78M |
| July 21, 2025 | 82.04 | 81.43 | 81.43 | 82.25 | 81.21 | 2.09M |
| July 18, 2025 | 82.44 | 82.04 | 82.04 | 82.44 | 81.69 | 1.6M |
| July 17, 2025 | 80.47 | 82.02 | 82.02 | 82.14 | 80.03 | 1.52M |
| July 16, 2025 | 79.93 | 80.67 | 80.67 | 80.78 | 79.14 | 1.38M |
| July 15, 2025 | 80.61 | 79.47 | 79.47 | 80.63 | 79.42 | 1.62M |
| July 14, 2025 | 79.91 | 80.2 | 80.2 | 80.32 | 79.44 | 944,243 |
| July 11, 2025 | 80.19 | 79.99 | 79.99 | 80.38 | 79.68 | 1.21M |
| July 10, 2025 | 79.88 | 80.83 | 80.83 | 81.66 | 79.41 | 1.55M |
| July 09, 2025 | 79.8 | 79.62 | 79.62 | 79.8 | 78.22 | 1.32M |
| July 08, 2025 | 78.86 | 79.32 | 79.32 | 79.58 | 78.83 | 2.03M |
| July 07, 2025 | 78.2 | 78.63 | 78.63 | 79.32 | 78.05 | 1.27M |
| July 03, 2025 | 78.05 | 78.88 | 78.88 | 78.99 | 77.89 | 805,600 |
| July 02, 2025 | 76.49 | 77.86 | 77.86 | 77.89 | 76.26 | 1M |
| July 01, 2025 | 75.49 | 76.46 | 76.46 | 77.06 | 75.31 | 3.1M |
| June 30, 2025 | 75.78 | 75.98 | 75.98 | 76.21 | 75.16 | 1.43M |
| June 27, 2025 | 75.12 | 75.65 | 75.65 | 75.83 | 74.8 | 2.11M |
| June 26, 2025 | 74.5 | 75.03 | 75.03 | 75.28 | 74.03 | 988,444 |
| June 25, 2025 | 73.88 | 74.12 | 74.12 | 74.33 | 73.38 | 1.16M |
| June 24, 2025 | 73.21 | 73.71 | 73.71 | 73.82 | 72.84 | 1.01M |
| June 23, 2025 | 71.62 | 72.71 | 72.71 | 72.74 | 71.18 | 898,044 |
| June 20, 2025 | 72.05 | 71.81 | 71.81 | 72.21 | 71.11 | 3.79M |
| June 18, 2025 | 71.83 | 71.7 | 71.7 | 72.48 | 71.58 | 1.13M |
| June 17, 2025 | 72.18 | 71.76 | 71.76 | 72.82 | 71.5 | 916,473 |
| June 16, 2025 | 71.68 | 72.88 | 72.88 | 73.16 | 71.55 | 1.48M |
| June 13, 2025 | 71.1 | 71.08 | 71.08 | 72.12 | 70.01 | 753,244 |
| June 12, 2025 | 72.37 | 72.36 | 72.36 | 72.83 | 71.94 | 645,822 |
| June 11, 2025 | 73.16 | 72.54 | 72.54 | 73.5 | 72.37 | 1.24M |
| June 10, 2025 | 72.47 | 72.8 | 72.82 | 72.99 | 72.22 | 898,554 |
| June 09, 2025 | 72.57 | 72.36 | 72.36 | 72.7 | 72.12 | 894,426 |
| June 06, 2025 | 72 | 72.22 | 72.22 | 72.36 | 70.57 | 914,300 |
| June 05, 2025 | 71.82 | 71.16 | 71.16 | 71.93 | 70.75 | 1.24M |
| June 04, 2025 | 72.25 | 71.67 | 71.67 | 72.25 | 71.14 | 1.29M |
| June 03, 2025 | 70.87 | 71.72 | 71.72 | 72.2 | 70.65 | 1.51M |
| June 02, 2025 | 70.94 | 70.84 | 70.84 | 71.27 | 69.79 | 1.52M |
| May 30, 2025 | 71.3 | 71.27 | 71.27 | 71.54 | 70.47 | 2.8M |
| May 29, 2025 | 71.53 | 71.66 | 71.66 | 71.78 | 71.04 | 991,512 |
| May 28, 2025 | 72 | 71.51 | 71.51 | 72.22 | 71.41 | 984,630 |
| May 27, 2025 | 71.53 | 71.92 | 71.92 | 72.2 | 70.89 | 1.59M |
| May 23, 2025 | 69.52 | 70.55 | 70.55 | 70.79 | 69.33 | 929,216 |
| May 22, 2025 | 70.54 | 70.79 | 70.79 | 71.24 | 70.15 | 864,650 |
| May 21, 2025 | 71.69 | 70.76 | 70.76 | 72.3 | 70.56 | 867,133 |