83.75
-0.04(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 83.72 | 83.75 | 83.75 | 83.83 | 83.67 | 11.08M |
| November 06, 2025 | 83.75 | 83.79 | 83.79 | 83.81 | 83.71 | 8.74M |
| November 05, 2025 | 83.68 | 83.45 | 83.45 | 83.68 | 83.44 | 14.77M |
| November 04, 2025 | 83.59 | 83.65 | 83.65 | 83.81 | 83.55 | 13.09M |
| November 03, 2025 | 83.66 | 83.59 | 83.59 | 83.66 | 83.52 | 13.36M |
| October 31, 2025 | 84.23 | 84.05 | 84.05 | 84.26 | 84 | 11.88M |
| October 30, 2025 | 84.11 | 84.16 | 84.16 | 84.33 | 84.05 | 21.21M |
| October 29, 2025 | 84.82 | 84.4 | 84.4 | 84.82 | 84.36 | 10.15M |
| October 28, 2025 | 84.79 | 84.81 | 84.81 | 84.83 | 84.69 | 7.18M |
| October 27, 2025 | 84.74 | 84.82 | 84.82 | 84.84 | 84.62 | 8.35M |
| October 24, 2025 | 84.75 | 84.76 | 84.76 | 84.78 | 84.65 | 8.35M |
| October 23, 2025 | 84.58 | 84.6 | 84.6 | 84.7 | 84.57 | 8.86M |
| October 22, 2025 | 84.64 | 84.67 | 84.67 | 84.69 | 84.55 | 13.51M |
| October 21, 2025 | 84.78 | 84.65 | 84.65 | 84.8 | 84.65 | 10.74M |
| October 20, 2025 | 84.59 | 84.6 | 84.6 | 84.65 | 84.54 | 8.7M |
| October 17, 2025 | 84.56 | 84.47 | 84.47 | 84.58 | 84.41 | 8.7M |
| October 16, 2025 | 84.38 | 84.59 | 84.59 | 84.62 | 84.32 | 12.97M |
| October 15, 2025 | 84.49 | 84.38 | 84.38 | 84.56 | 84.29 | 10.41M |
| October 14, 2025 | 84.13 | 84.33 | 84.33 | 84.39 | 84.03 | 11.03M |
| October 13, 2025 | 84 | 84.18 | 84.18 | 84.22 | 83.98 | 9.74M |
| October 10, 2025 | 84.04 | 83.94 | 83.94 | 84.07 | 83.89 | 11.27M |
| October 09, 2025 | 83.88 | 83.77 | 83.77 | 83.89 | 83.74 | 10.75M |
| October 08, 2025 | 84.12 | 83.9 | 83.9 | 84.13 | 83.9 | 15.03M |
| October 07, 2025 | 83.97 | 84 | 84 | 84.07 | 83.89 | 14.89M |
| October 06, 2025 | 83.91 | 83.89 | 83.89 | 84.01 | 83.87 | 8.31M |
| October 03, 2025 | 84.18 | 84.06 | 84.06 | 84.2 | 84.03 | 6.62M |
| October 02, 2025 | 84.04 | 84.16 | 84.16 | 84.19 | 83.97 | 5.91M |
| October 01, 2025 | 84.03 | 84.07 | 84.07 | 84.08 | 83.89 | 9.49M |
| September 30, 2025 | 84.19 | 84.11 | 83.78 | 84.28 | 84.05 | 10.71M |
| September 29, 2025 | 84.05 | 84.11 | 83.78 | 84.16 | 84.01 | 9.33M |
| September 26, 2025 | 83.91 | 83.93 | 83.93 | 83.99 | 83.8 | 9.98M |
| September 25, 2025 | 83.84 | 83.86 | 83.86 | 83.91 | 83.67 | 13.93M |
| September 24, 2025 | 84.22 | 84.05 | 84.05 | 84.22 | 84.02 | 10.78M |
| September 23, 2025 | 84.28 | 84.29 | 84.29 | 84.31 | 84.17 | 12.46M |
| September 22, 2025 | 84.28 | 84.15 | 84.15 | 84.29 | 84.15 | 10.55M |
| September 19, 2025 | 84.23 | 84.29 | 84.29 | 84.33 | 84.19 | 6.39M |
| September 18, 2025 | 84.25 | 84.3 | 84.3 | 84.33 | 84.12 | 9.4M |
| September 17, 2025 | 84.62 | 84.37 | 84.37 | 84.74 | 84.24 | 11.99M |
| September 16, 2025 | 84.58 | 84.53 | 84.53 | 84.62 | 84.47 | 9.63M |
| September 15, 2025 | 84.52 | 84.54 | 84.54 | 84.57 | 84.48 | 9.82M |
| September 12, 2025 | 84.39 | 84.34 | 84.34 | 84.42 | 84.21 | 39.43M |
| September 11, 2025 | 84.39 | 84.49 | 84.49 | 84.59 | 84.35 | 7.38M |
| September 10, 2025 | 84.21 | 84.24 | 84.24 | 84.38 | 84.18 | 10.46M |
| September 09, 2025 | 84.16 | 84.05 | 84.05 | 84.2 | 83.95 | 10.33M |
| September 08, 2025 | 84.3 | 84.15 | 84.15 | 84.3 | 84.08 | 15.11M |
| September 05, 2025 | 84.12 | 83.99 | 83.99 | 84.16 | 83.97 | 12.7M |
| September 04, 2025 | 83.42 | 83.66 | 83.66 | 83.66 | 83.36 | 12.13M |
| September 03, 2025 | 83.03 | 83.2 | 83.2 | 83.28 | 82.95 | 14.25M |
| September 02, 2025 | 82.83 | 82.9 | 82.9 | 82.92 | 82.74 | 9.91M |
| August 29, 2025 | 83.49 | 83.42 | 83.42 | 83.5 | 83.36 | 10.42M |
| August 28, 2025 | 83.46 | 83.53 | 83.53 | 83.58 | 83.42 | 8.37M |
| August 27, 2025 | 83.28 | 83.46 | 83.46 | 83.46 | 83.19 | 15.16M |
| August 26, 2025 | 83.28 | 83.36 | 83.36 | 83.39 | 83.18 | 8.78M |
| August 25, 2025 | 83.32 | 83.23 | 83.23 | 83.35 | 83.22 | 7.55M |
| August 22, 2025 | 83.05 | 83.38 | 83.38 | 83.48 | 82.98 | 16.33M |
| August 21, 2025 | 83 | 82.86 | 82.86 | 83.01 | 82.79 | 7.85M |
| August 20, 2025 | 83.09 | 83.11 | 83.11 | 83.19 | 83.02 | 9.02M |
| August 19, 2025 | 83.04 | 83.08 | 83.08 | 83.1 | 83.01 | 8.09M |
| August 18, 2025 | 83.16 | 82.96 | 82.96 | 83.16 | 82.91 | 15.61M |
| August 15, 2025 | 83.16 | 83.06 | 83.06 | 83.24 | 83 | 9.87M |