85.03
+0.35(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 85.04 | 85.03 | 85.03 | 85.25 | 84.92 | 862,453 |
| September 30, 2025 | 84.32 | 84.68 | 84.68 | 84.76 | 84.32 | 815,430 |
| September 29, 2025 | 84.41 | 84.37 | 84.37 | 84.5 | 84.25 | 688,794 |
| September 26, 2025 | 83.85 | 84.2 | 84.2 | 84.22 | 83.82 | 635,657 |
| September 25, 2025 | 83.54 | 83.41 | 83.41 | 83.62 | 83.13 | 1.05M |
| September 24, 2025 | 84.05 | 83.93 | 83.93 | 84.24 | 83.86 | 737,011 |
| September 23, 2025 | 84.65 | 84.53 | 84.53 | 84.81 | 84.44 | 1.46M |
| September 22, 2025 | 84.31 | 84.47 | 84.47 | 84.52 | 84.08 | 856,868 |
| September 19, 2025 | 84.32 | 84.34 | 84.34 | 84.48 | 84.23 | 733,978 |
| September 18, 2025 | 84.98 | 85.13 | 85.13 | 85.26 | 84.7 | 1.18M |
| September 17, 2025 | 85.52 | 85.48 | 85.48 | 86.08 | 85.11 | 896,053 |
| September 16, 2025 | 85.61 | 85.6 | 85.6 | 85.71 | 85.37 | 1.02M |
| September 15, 2025 | 85.61 | 85.78 | 85.78 | 85.78 | 85.46 | 833,973 |
| September 12, 2025 | 85.23 | 85.29 | 85.29 | 85.41 | 85.1 | 782,946 |
| September 11, 2025 | 85.15 | 85.66 | 85.66 | 85.7 | 85.06 | 864,274 |
| September 10, 2025 | 84.94 | 84.94 | 84.94 | 85.13 | 84.84 | 796,592 |
| September 09, 2025 | 84.62 | 84.66 | 84.66 | 84.8 | 84.55 | 1.07M |
| September 08, 2025 | 84.67 | 84.8 | 84.8 | 84.83 | 84.37 | 1.13M |
| September 05, 2025 | 84.65 | 84.29 | 84.29 | 84.88 | 84.09 | 917,881 |
| September 04, 2025 | 83.75 | 84.02 | 84.02 | 84.04 | 83.61 | 771,014 |
| September 03, 2025 | 83.38 | 83.54 | 83.54 | 83.58 | 83.26 | 869,113 |
| September 02, 2025 | 83.13 | 83.57 | 83.57 | 83.63 | 83.06 | 803,256 |
| August 29, 2025 | 83.88 | 84.09 | 84.09 | 84.16 | 83.83 | 1.02M |
| August 28, 2025 | 84.3 | 84.35 | 84.35 | 84.41 | 84.08 | 548,088 |
| August 27, 2025 | 83.56 | 84.08 | 84.08 | 84.08 | 83.47 | 836,162 |
| August 26, 2025 | 84.15 | 84.32 | 84.32 | 84.32 | 84.07 | 707,047 |
| August 25, 2025 | 85.03 | 84.44 | 84.44 | 85.17 | 84.44 | 920,912 |
| August 22, 2025 | 84.59 | 85.49 | 85.49 | 85.61 | 84.53 | 920,035 |
| August 21, 2025 | 84.28 | 84.35 | 84.35 | 84.43 | 84.12 | 1.08M |
| August 20, 2025 | 84.36 | 84.52 | 84.52 | 84.58 | 84.28 | 859,993 |
| August 19, 2025 | 84.24 | 84 | 84 | 84.33 | 83.9 | 976,575 |
| August 18, 2025 | 83.99 | 84.01 | 84.01 | 84.04 | 83.76 | 1.16M |
| August 15, 2025 | 84.38 | 84.25 | 84.25 | 84.38 | 84.13 | 658,524 |
| August 14, 2025 | 83.56 | 83.82 | 83.82 | 83.87 | 83.5 | 837,056 |
| August 13, 2025 | 83.74 | 83.94 | 83.94 | 83.98 | 83.71 | 935,729 |
| August 12, 2025 | 82.97 | 83.56 | 83.56 | 83.61 | 82.91 | 932,978 |
| August 11, 2025 | 82.63 | 82.61 | 82.61 | 82.72 | 82.4 | 1.05M |
| August 08, 2025 | 82.6 | 82.7 | 82.7 | 82.83 | 82.49 | 803,304 |
| August 07, 2025 | 82.48 | 82.32 | 82.32 | 82.5 | 82.03 | 786,705 |
| August 06, 2025 | 81.64 | 81.82 | 81.82 | 81.92 | 81.59 | 750,158 |
| August 05, 2025 | 81.22 | 81.15 | 81.15 | 81.29 | 80.91 | 802,443 |
| August 04, 2025 | 80.79 | 80.93 | 80.93 | 80.93 | 80.68 | 709,162 |
| August 01, 2025 | 80.03 | 79.95 | 79.95 | 80.08 | 79.55 | 787,521 |
| July 31, 2025 | 80.18 | 79.98 | 79.98 | 80.33 | 79.83 | 1.35M |
| July 30, 2025 | 80.92 | 80.6 | 80.6 | 81.07 | 80.35 | 1.31M |
| July 29, 2025 | 81.14 | 81.14 | 81.14 | 81.22 | 80.94 | 649,037 |
| July 28, 2025 | 81.47 | 81.03 | 81.03 | 81.47 | 80.88 | 907,969 |
| July 25, 2025 | 81.81 | 82.18 | 82.18 | 82.19 | 81.68 | 664,119 |
| July 24, 2025 | 82.5 | 82.29 | 82.29 | 82.63 | 82.28 | 776,682 |
| July 23, 2025 | 82.03 | 82.8 | 82.8 | 82.8 | 81.99 | 1.09M |
| July 22, 2025 | 80.72 | 81.16 | 81.16 | 81.18 | 80.63 | 1.11M |
| July 21, 2025 | 80.51 | 80.61 | 80.61 | 80.93 | 80.39 | 753,300 |
| July 18, 2025 | 80.6 | 80.12 | 80.12 | 80.64 | 80.04 | 569,284 |
| July 17, 2025 | 79.78 | 80.17 | 80.17 | 80.2 | 79.69 | 1.19M |
| July 16, 2025 | 79.82 | 80.18 | 80.18 | 80.19 | 79.57 | 706,377 |
| July 15, 2025 | 80.5 | 79.76 | 79.76 | 80.5 | 79.72 | 960,920 |
| July 14, 2025 | 80.48 | 80.59 | 80.59 | 80.65 | 80.37 | 646,849 |
| July 11, 2025 | 80.58 | 80.5 | 80.5 | 80.61 | 80.36 | 795,676 |
| July 10, 2025 | 80.79 | 81.01 | 81.01 | 81.04 | 80.65 | 818,732 |
| July 09, 2025 | 80.82 | 80.9 | 80.9 | 80.92 | 80.6 | 923,277 |