87.43
+2.96(+3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 84.71 | 87.43 | 87.43 | 88.15 | 84.1 | 139,000 |
| August 21, 2025 | 83.89 | 84.47 | 84.02 | 85.83 | 83.4 | 138,210 |
| August 20, 2025 | 84.99 | 84.11 | 83.66 | 86.44 | 84.05 | 109,900 |
| August 19, 2025 | 84.62 | 84.75 | 84.3 | 85.38 | 84.19 | 138,849 |
| August 18, 2025 | 85.94 | 84.27 | 83.82 | 86.89 | 84.1 | 163,357 |
| August 15, 2025 | 85.5 | 85.78 | 85.78 | 86.25 | 84 | 218,542 |
| August 14, 2025 | 87.39 | 85.98 | 85.98 | 88.11 | 85.68 | 137,417 |
| August 13, 2025 | 88.04 | 88.52 | 88.52 | 89.06 | 87.2 | 130,736 |
| August 12, 2025 | 87.87 | 87.49 | 87.49 | 88.31 | 86.13 | 207,943 |
| August 11, 2025 | 87.35 | 86.71 | 86.71 | 87.37 | 85.83 | 218,400 |
| August 08, 2025 | 83.02 | 87.68 | 87.68 | 87.68 | 81.04 | 294,528 |
| August 07, 2025 | 79.52 | 83.75 | 83.75 | 86.98 | 79.52 | 535,676 |
| August 06, 2025 | 71.42 | 72.69 | 72.69 | 73.13 | 70.58 | 152,448 |
| August 05, 2025 | 70.18 | 72.02 | 72.02 | 72.55 | 70.18 | 175,536 |
| August 04, 2025 | 70.01 | 70.36 | 70.36 | 71.53 | 69.8 | 155,705 |
| August 01, 2025 | 73.06 | 69.98 | 69.98 | 75.9 | 69.92 | 151,719 |
| July 31, 2025 | 74.12 | 73.15 | 73.15 | 74.96 | 72.58 | 183,900 |
| July 30, 2025 | 75.49 | 74.85 | 74.85 | 76.34 | 74.33 | 277,500 |
| July 29, 2025 | 75.9 | 75.64 | 75.64 | 76.69 | 75.64 | 258,239 |
| July 28, 2025 | 74.44 | 75.33 | 75.33 | 75.54 | 73.87 | 107,914 |
| July 25, 2025 | 74.59 | 74.25 | 74.25 | 74.59 | 72.97 | 102,649 |
| July 24, 2025 | 74.82 | 74.33 | 74.33 | 74.94 | 74 | 164,600 |
| July 23, 2025 | 75.55 | 75.53 | 75.53 | 76 | 74.05 | 116,404 |
| July 22, 2025 | 75.31 | 75.03 | 75.03 | 76.7 | 74.81 | 172,920 |
| July 21, 2025 | 74.48 | 74.94 | 74.94 | 75.15 | 74.34 | 132,100 |
| July 18, 2025 | 75.25 | 74 | 74 | 75.25 | 73.81 | 130,600 |
| July 17, 2025 | 73.59 | 74.95 | 74.95 | 75.49 | 73.55 | 135,029 |
| July 16, 2025 | 73.58 | 73.73 | 73.73 | 74.26 | 72.74 | 205,800 |
| July 15, 2025 | 74.26 | 73.16 | 73.16 | 75.11 | 72.57 | 257,500 |
| July 14, 2025 | 74.04 | 73.77 | 73.77 | 75.05 | 72.19 | 274,300 |
| July 11, 2025 | 75.86 | 74.5 | 74.5 | 76.48 | 73.82 | 154,717 |
| July 10, 2025 | 76.61 | 76.27 | 76.27 | 76.81 | 74.3 | 224,449 |
| July 09, 2025 | 77.5 | 76.48 | 76.48 | 77.5 | 75.08 | 196,333 |
| July 08, 2025 | 79.31 | 76.75 | 76.75 | 80.55 | 76.41 | 258,000 |
| July 07, 2025 | 81.23 | 79.36 | 79.36 | 81.96 | 79.16 | 259,800 |
| July 03, 2025 | 81.06 | 82.14 | 82.14 | 82.18 | 79.51 | 159,000 |
| July 02, 2025 | 80.53 | 80.67 | 80.67 | 81.59 | 79.44 | 246,900 |
| July 01, 2025 | 77.9 | 80.61 | 80.61 | 81.04 | 77.57 | 207,800 |
| June 30, 2025 | 79.55 | 78.2 | 78.2 | 79.55 | 77.07 | 208,603 |
| June 27, 2025 | 79.13 | 79.03 | 79.03 | 80.31 | 77.83 | 409,700 |
| June 26, 2025 | 78.75 | 78.69 | 78.69 | 79.61 | 76.7 | 218,845 |
| June 25, 2025 | 78.79 | 78.43 | 78.43 | 79.13 | 77 | 327,131 |
| June 24, 2025 | 76.45 | 79.04 | 79.04 | 79.21 | 75.19 | 350,207 |
| June 23, 2025 | 74.37 | 75.64 | 75.64 | 75.66 | 73.4 | 242,900 |
| June 20, 2025 | 74.19 | 74.28 | 74.28 | 74.88 | 73.77 | 213,122 |
| June 18, 2025 | 74.14 | 73.79 | 73.79 | 75.31 | 73.59 | 124,200 |
| June 17, 2025 | 76.01 | 74.45 | 74.45 | 77.24 | 74.39 | 219,322 |
| June 16, 2025 | 76.9 | 77.34 | 77.34 | 78.01 | 76.72 | 264,900 |
| June 13, 2025 | 77.18 | 77 | 77 | 77.56 | 76.5 | 362,500 |
| June 12, 2025 | 78.06 | 78.14 | 78.14 | 78.77 | 77.28 | 393,300 |
| June 11, 2025 | 79.18 | 78.16 | 78.16 | 79.97 | 77.92 | 164,716 |
| June 10, 2025 | 79.11 | 79 | 79 | 80.08 | 78.16 | 176,319 |
| June 09, 2025 | 78.34 | 78.58 | 78.58 | 78.82 | 76.6 | 180,611 |
| June 06, 2025 | 76.7 | 77.25 | 77.25 | 80.67 | 75.67 | 172,000 |
| June 05, 2025 | 74.81 | 75.8 | 75.8 | 75.93 | 73.75 | 221,300 |
| June 04, 2025 | 74.02 | 74.77 | 74.77 | 75.63 | 73.8 | 160,900 |
| June 03, 2025 | 74.38 | 73.98 | 73.98 | 75.56 | 73.55 | 146,400 |
| June 02, 2025 | 74.7 | 74.19 | 74.19 | 75.43 | 73.93 | 80,500 |
| May 30, 2025 | 75.52 | 74.99 | 74.99 | 75.81 | 73.98 | 94,708 |
| May 29, 2025 | 76.16 | 75.6 | 75.6 | 76.5 | 74.75 | 48,923 |