85.80
-0.5(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 85.94 | 86.3 | 86.3 | 86.33 | 85.74 | 5,800 |
| August 15, 2025 | 86.63 | 85.98 | 85.98 | 86.64 | 85.73 | 1,762 |
| August 14, 2025 | 85.62 | 85.64 | 85.64 | 86 | 85.57 | 15,511 |
| August 13, 2025 | 85.5 | 85.91 | 85.91 | 85.91 | 85.11 | 13,665 |
| August 12, 2025 | 84.85 | 85.09 | 85.09 | 85.32 | 84.67 | 8,579 |
| August 11, 2025 | 85.03 | 84.93 | 84.93 | 85.25 | 84.48 | 5,332 |
| August 08, 2025 | 84.25 | 84.88 | 84.88 | 84.88 | 84.25 | 42,204 |
| August 07, 2025 | 84.2 | 83.67 | 83.67 | 84.57 | 83.67 | 3,750 |
| August 06, 2025 | 83.4 | 84.42 | 84.42 | 84.42 | 83.4 | 11,269 |
| August 05, 2025 | 84.11 | 83.62 | 83.62 | 84.11 | 83.32 | 11,207 |
| August 04, 2025 | 82.97 | 83.32 | 83.32 | 83.37 | 82.89 | 8,489 |
| August 01, 2025 | 82.7 | 82.3 | 82.3 | 82.94 | 82.14 | 3,074 |
| July 31, 2025 | 83.73 | 83.01 | 83.01 | 84.15 | 83.01 | 7,544 |
| July 30, 2025 | 84.78 | 83.94 | 83.94 | 84.79 | 83.85 | 11,516 |
| July 29, 2025 | 84.25 | 83.66 | 83.66 | 84.46 | 83.66 | 43,697 |
| July 28, 2025 | 85.14 | 84.4 | 84.4 | 85.45 | 84.39 | 14,348 |
| July 25, 2025 | 85.07 | 84.75 | 84.75 | 85.07 | 84.7 | 2,729 |
| July 24, 2025 | 85.41 | 85.34 | 85.34 | 85.56 | 85.01 | 3,120 |
| July 23, 2025 | 84.63 | 85.35 | 85.35 | 85.35 | 84.63 | 23,222 |
| July 22, 2025 | 84 | 84.06 | 84.06 | 84.08 | 83.59 | 24,378 |
| July 21, 2025 | 83.62 | 84.06 | 84.06 | 84.1 | 83.57 | 1,866 |
| July 18, 2025 | 83.74 | 84.09 | 84.09 | 84.18 | 83.32 | 7,566 |
| July 17, 2025 | 83.07 | 83 | 83 | 83.29 | 82.96 | 9,151 |
| July 16, 2025 | 82.9 | 82.79 | 82.79 | 83.08 | 82.79 | 12,160 |
| July 15, 2025 | 83.79 | 82.95 | 82.95 | 83.93 | 82.95 | 10,709 |
| July 14, 2025 | 83.29 | 83.59 | 83.59 | 83.69 | 83.29 | 2,297 |
| July 11, 2025 | 84.27 | 83.38 | 83.38 | 84.35 | 83.38 | 3,898 |
| July 10, 2025 | 84.32 | 84.01 | 84.01 | 84.32 | 83.73 | 3,748 |
| July 09, 2025 | 83.59 | 83.64 | 83.64 | 83.91 | 83.59 | 3,029 |
| July 08, 2025 | 83.94 | 83.51 | 83.51 | 83.94 | 83.32 | 4,885 |
| July 07, 2025 | 85.5 | 83.61 | 83.61 | 85.5 | 83.54 | 7,938 |
| July 04, 2025 | 84.25 | 83.86 | 83.86 | 84.25 | 83.64 | 2,191 |
| July 03, 2025 | 84.11 | 84.27 | 84.27 | 84.58 | 83.89 | 13,349 |
| July 02, 2025 | 84 | 83.64 | 83.64 | 84.2 | 83.38 | 10,055 |
| July 01, 2025 | 83.29 | 83.45 | 83.45 | 83.45 | 82.89 | 4,185 |
| June 30, 2025 | 82.56 | 83.26 | 83.26 | 83.44 | 82.4 | 9,285 |
| June 27, 2025 | 82.68 | 83.24 | 83.24 | 83.24 | 82.49 | 7,960 |
| June 26, 2025 | 82.34 | 82.32 | 82.32 | 82.35 | 81.63 | 11,086 |
| June 25, 2025 | 82 | 81.56 | 81.56 | 82.32 | 81.56 | 1,149 |
| June 24, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 81.72 | 35,916 |
| June 23, 2025 | 80.24 | 80.94 | 80.94 | 81.09 | 80.23 | 1,855 |
| June 20, 2025 | 80.6 | 80.61 | 80.61 | 81.31 | 80.6 | 23,798 |
| June 19, 2025 | 81.14 | 80.61 | 80.61 | 81.15 | 80.61 | 2,645 |
| June 18, 2025 | 81.38 | 81.46 | 81.46 | 81.77 | 81.11 | 6,450 |
| June 17, 2025 | 81.76 | 81.47 | 81.47 | 81.96 | 81.12 | 6,595 |
| June 16, 2025 | 81.91 | 82.11 | 82.11 | 82.3 | 81.83 | 2,287 |
| June 13, 2025 | 81.94 | 81.89 | 81.89 | 81.94 | 81.23 | 11,789 |
| June 12, 2025 | 82.07 | 82.11 | 82.11 | 82.36 | 81.54 | 5,661 |
| June 11, 2025 | 81.71 | 81.53 | 81.53 | 82.31 | 81.4 | 3,627 |
| June 10, 2025 | 81.45 | 82.23 | 82.23 | 82.24 | 81.4 | 14,603 |
| June 09, 2025 | 81.99 | 81.44 | 81.44 | 81.99 | 81.38 | 2,107 |
| June 06, 2025 | 81.57 | 81.42 | 81.42 | 81.57 | 81.12 | 6,219 |
| June 05, 2025 | 81.05 | 81.25 | 81.25 | 81.3 | 80.82 | 2,967 |
| June 04, 2025 | 81.1 | 81.19 | 81.19 | 81.4 | 81 | 2,490 |
| June 03, 2025 | 80.68 | 80.85 | 80.85 | 80.89 | 80.5 | 1,496 |
| June 02, 2025 | 80.44 | 80.68 | 80.68 | 80.71 | 80.3 | 5,787 |
| May 30, 2025 | 80.85 | 80.74 | 80.74 | 80.85 | 80.04 | 16,223 |
| May 29, 2025 | 80.87 | 80.29 | 80.29 | 80.87 | 80.23 | 2,237 |
| May 28, 2025 | 80.59 | 80.2 | 80.2 | 80.7 | 80.2 | 1,932 |
| May 27, 2025 | 80.6 | 81 | 81 | 81 | 80.38 | 10,322 |