84.08
+0.72(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 84.67 | 83.36 | 83.36 | 84.67 | 83.03 | 173,645 |
| August 14, 2025 | 83.22 | 84.31 | 84.31 | 84.73 | 83.22 | 212,417 |
| August 13, 2025 | 84.03 | 84.61 | 84.61 | 84.84 | 83.11 | 292,700 |
| August 12, 2025 | 78.98 | 83.27 | 83.27 | 83.48 | 78.32 | 344,900 |
| August 11, 2025 | 80.67 | 78.26 | 78.26 | 80.95 | 78.26 | 286,540 |
| August 08, 2025 | 79.91 | 80.79 | 80.79 | 82.38 | 79.74 | 317,410 |
| August 07, 2025 | 77.5 | 79.91 | 79.91 | 80.49 | 75.51 | 611,800 |
| August 06, 2025 | 76.22 | 75.48 | 75.48 | 76.57 | 74.15 | 261,123 |
| August 05, 2025 | 75.67 | 76.14 | 76.14 | 76.29 | 74.55 | 333,400 |
| August 04, 2025 | 74.68 | 75.65 | 75.65 | 75.81 | 74.44 | 240,439 |
| August 01, 2025 | 74.31 | 74.46 | 74.46 | 74.9 | 73 | 329,629 |
| July 31, 2025 | 74.64 | 75.01 | 75.01 | 76.16 | 74.07 | 391,833 |
| July 30, 2025 | 76.52 | 75.61 | 75.61 | 77.57 | 75.53 | 303,400 |
| July 29, 2025 | 76.84 | 76.4 | 76.4 | 77.65 | 75.79 | 315,409 |
| July 28, 2025 | 76.32 | 76.28 | 76.28 | 76.77 | 75.68 | 221,100 |
| July 25, 2025 | 76.4 | 76.39 | 76.39 | 77.24 | 75.24 | 159,736 |
| July 24, 2025 | 75.61 | 75.93 | 75.93 | 77.13 | 75.55 | 191,917 |
| July 23, 2025 | 76.31 | 75.91 | 75.91 | 76.54 | 74.95 | 213,237 |
| July 22, 2025 | 73.19 | 75.62 | 75.62 | 75.66 | 73.1 | 215,400 |
| July 21, 2025 | 72.62 | 72.9 | 72.9 | 73.96 | 72.43 | 246,531 |
| July 18, 2025 | 74.24 | 72.06 | 72.06 | 74.26 | 71.84 | 268,300 |
| July 17, 2025 | 74.5 | 73.72 | 73.72 | 75.5 | 73.63 | 231,130 |
| July 16, 2025 | 73.85 | 74.35 | 74.35 | 74.77 | 72.69 | 218,128 |
| July 15, 2025 | 76.83 | 73.4 | 73.4 | 77.45 | 73.39 | 269,300 |
| July 14, 2025 | 75.4 | 76.36 | 76.36 | 76.42 | 75.33 | 183,700 |
| July 11, 2025 | 74.91 | 75.71 | 75.71 | 76.19 | 74.57 | 280,239 |
| July 10, 2025 | 74 | 76.09 | 76.09 | 76.89 | 74 | 392,114 |
| July 09, 2025 | 72.81 | 74.52 | 74.52 | 74.53 | 72.46 | 381,813 |
| July 08, 2025 | 72.35 | 72.69 | 72.69 | 74.27 | 72.21 | 295,100 |
| July 07, 2025 | 74.38 | 72.11 | 72.11 | 75.01 | 71.81 | 306,306 |
| July 03, 2025 | 74.55 | 75.36 | 75.36 | 75.47 | 74.16 | 213,001 |
| July 02, 2025 | 72.69 | 74.03 | 74.03 | 74.47 | 72.59 | 359,626 |
| July 01, 2025 | 69.66 | 72.32 | 72.32 | 73.32 | 69.38 | 436,437 |
| June 30, 2025 | 70.74 | 70.48 | 70.48 | 71.05 | 69.69 | 306,988 |
| June 27, 2025 | 70.7 | 70.53 | 70.53 | 71.18 | 69.99 | 963,000 |
| June 26, 2025 | 69.09 | 70.32 | 70.32 | 70.46 | 68.71 | 149,800 |
| June 25, 2025 | 69.96 | 69.02 | 69.02 | 70.02 | 68.78 | 189,800 |
| June 24, 2025 | 70.44 | 70.01 | 70.01 | 71.01 | 69.9 | 169,400 |
| June 23, 2025 | 66.31 | 69.63 | 69.63 | 69.65 | 66.31 | 247,277 |
| June 20, 2025 | 67.34 | 66.83 | 66.83 | 67.51 | 66.4 | 423,900 |
| June 18, 2025 | 65.8 | 66.91 | 66.91 | 67.56 | 65.75 | 358,811 |
| June 17, 2025 | 67.32 | 66 | 66 | 67.94 | 65.92 | 343,047 |
| June 16, 2025 | 69.12 | 68.07 | 68.07 | 69.6 | 67.73 | 526,900 |
| June 13, 2025 | 69.32 | 68.32 | 68.32 | 70.04 | 67.97 | 247,430 |
| June 12, 2025 | 70.62 | 70.86 | 70.86 | 70.96 | 69.71 | 308,823 |
| June 11, 2025 | 71.58 | 70.98 | 70.98 | 71.87 | 70.69 | 197,800 |
| June 10, 2025 | 70 | 71.42 | 71.42 | 71.9 | 69.71 | 152,000 |
| June 09, 2025 | 69.1 | 69.78 | 69.78 | 70.79 | 68.65 | 205,600 |
| June 06, 2025 | 68.75 | 68.33 | 68.33 | 68.98 | 67.97 | 112,100 |
| June 05, 2025 | 67.33 | 67.38 | 67.38 | 68.5 | 66.83 | 139,344 |
| June 04, 2025 | 68.17 | 67.8 | 67.8 | 68.65 | 67.54 | 152,500 |
| June 03, 2025 | 66.88 | 68.08 | 68.08 | 68.35 | 66.22 | 183,015 |
| June 02, 2025 | 68.12 | 66.98 | 66.98 | 68.37 | 66.6 | 187,000 |
| May 30, 2025 | 68.81 | 68.49 | 68.49 | 68.94 | 67.89 | 104,508 |
| May 29, 2025 | 68.44 | 69 | 69 | 69.17 | 67.5 | 164,934 |
| May 28, 2025 | 68.99 | 67.99 | 67.99 | 69.1 | 67.87 | 147,759 |
| May 27, 2025 | 67.64 | 68.89 | 68.89 | 68.98 | 66.51 | 220,616 |
| May 23, 2025 | 65.57 | 66.46 | 66.46 | 67.12 | 65.53 | 176,962 |
| May 22, 2025 | 66.66 | 66.8 | 66.8 | 67.04 | 64.48 | 477,746 |
| May 21, 2025 | 70.38 | 67.17 | 67.17 | 70.56 | 67.14 | 321,909 |