82.55
+0.19(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 81.75 | 82.55 | 82.55 | 82.68 | 81.43 | 12.58M |
| July 10, 2025 | 81.61 | 82.36 | 82.36 | 82.74 | 81.61 | 14.35M |
| July 09, 2025 | 82.43 | 81.79 | 81.79 | 82.52 | 81.46 | 16.14M |
| July 08, 2025 | 82.3 | 81.59 | 81.59 | 82.42 | 81.03 | 18.3M |
| July 07, 2025 | 82.97 | 82.34 | 82.34 | 83.59 | 81.5 | 18.16M |
| July 03, 2025 | 82.64 | 83.6 | 83.6 | 83.95 | 82.5 | 11.24M |
| July 02, 2025 | 81.92 | 82.36 | 82.36 | 82.4 | 81.25 | 15.2M |
| July 01, 2025 | 80.05 | 81.49 | 81.49 | 81.51 | 79.91 | 20.97M |
| June 30, 2025 | 80.48 | 80.12 | 80.12 | 81.1 | 79.91 | 21.57M |
| June 27, 2025 | 80 | 79.5 | 79.5 | 80.15 | 78.96 | 21.32M |
| June 26, 2025 | 79.44 | 79.96 | 79.96 | 80.1 | 79.19 | 18.21M |
| June 25, 2025 | 78.28 | 79.07 | 79.07 | 79.31 | 77.99 | 13.95M |
| June 24, 2025 | 77.72 | 78.11 | 78.11 | 78.75 | 77.72 | 16.34M |
| June 23, 2025 | 75.13 | 77.01 | 77.01 | 77.03 | 74.82 | 17.38M |
| June 20, 2025 | 75.24 | 75.4 | 75.4 | 75.78 | 75.07 | 27.6M |
| June 18, 2025 | 72.65 | 74.74 | 74.74 | 75.14 | 72.57 | 23.5M |
| June 17, 2025 | 72.78 | 72.5 | 72.5 | 73.21 | 72.3 | 14.16M |
| June 16, 2025 | 73.4 | 73.15 | 73.15 | 73.72 | 72.93 | 16.23M |
| June 13, 2025 | 72.92 | 72.36 | 72.36 | 73.79 | 71.93 | 21.17M |
| June 12, 2025 | 74.33 | 74.01 | 74.01 | 74.52 | 73.17 | 14.52M |
| June 11, 2025 | 75.54 | 74.93 | 74.93 | 75.72 | 74.57 | 16.4M |
| June 10, 2025 | 76.16 | 75.45 | 75.45 | 76.35 | 75.13 | 14.89M |
| June 09, 2025 | 76.55 | 76.46 | 76.46 | 76.7 | 75.93 | 13.41M |
| June 06, 2025 | 76.15 | 76.33 | 76.33 | 76.76 | 75.83 | 10.62M |
| June 05, 2025 | 75.61 | 74.9 | 74.9 | 75.76 | 74.18 | 20.15M |
| June 04, 2025 | 77.7 | 75.38 | 75.38 | 78.8 | 75.38 | 29.44M |
| June 03, 2025 | 74.72 | 75.65 | 75.65 | 75.83 | 74.37 | 13.19M |
| June 02, 2025 | 74.26 | 74.72 | 74.72 | 74.75 | 73.27 | 11.24M |
| May 30, 2025 | 74.2 | 74.78 | 74.78 | 74.8 | 73.73 | 17.04M |
| May 29, 2025 | 74.41 | 74.51 | 74.51 | 75.08 | 73.33 | 14.02M |
| May 28, 2025 | 74.2 | 73.73 | 73.73 | 74.36 | 73.33 | 8.71M |
| May 27, 2025 | 73.61 | 73.99 | 73.99 | 74.09 | 73.05 | 11.01M |
| May 23, 2025 | 71.9 | 72.83 | 72.83 | 73.19 | 71.9 | 9.26M |
| May 22, 2025 | 73.14 | 73.39 | 73.39 | 73.89 | 72.48 | 9.72M |
| May 21, 2025 | 74.94 | 73.19 | 73.19 | 75.13 | 73.09 | 17.71M |
| May 20, 2025 | 75.48 | 75.52 | 75.52 | 75.87 | 75.07 | 10.66M |
| May 19, 2025 | 75.6 | 76.06 | 76.06 | 76.41 | 75.43 | 12.59M |
| May 16, 2025 | 75.56 | 76.18 | 76.18 | 76.35 | 75.37 | 13.86M |
| May 15, 2025 | 76.06 | 75.59 | 75.59 | 76.52 | 75.32 | 15.3M |
| May 14, 2025 | 76.24 | 76.28 | 76.28 | 76.49 | 75.83 | 14.07M |
| May 13, 2025 | 75.44 | 75.99 | 75.99 | 76.58 | 74.97 | 13.46M |
| May 12, 2025 | 74.99 | 74.88 | 74.88 | 75.25 | 74.07 | 20.43M |
| May 09, 2025 | 73.14 | 72.45 | 72.45 | 73.24 | 72.03 | 11.14M |
| May 08, 2025 | 73.69 | 73.31 | 72.91 | 73.99 | 72.63 | 19.96M |
| May 07, 2025 | 73.6 | 73.18 | 72.78 | 74.3 | 72.98 | 14.31M |
| May 06, 2025 | 73.14 | 73.48 | 73.08 | 74.19 | 72.56 | 18.1M |
| May 05, 2025 | 73.35 | 73.85 | 73.45 | 74.89 | 73.04 | 16.07M |
| May 02, 2025 | 73 | 73.77 | 73.77 | 74.16 | 72.87 | 16.01M |
| May 01, 2025 | 70.76 | 71.81 | 71.81 | 72.47 | 70.43 | 18.42M |
| April 30, 2025 | 69.67 | 71.01 | 71.01 | 71.41 | 69.33 | 23.91M |
| April 29, 2025 | 68.95 | 71.1 | 71.1 | 71.34 | 68.95 | 24.56M |
| April 28, 2025 | 69.81 | 69.43 | 69.43 | 70.56 | 68.67 | 16.69M |
| April 25, 2025 | 69.07 | 69.73 | 69.73 | 70.19 | 69 | 17.77M |
| April 24, 2025 | 67.7 | 69.56 | 69.56 | 69.85 | 67.5 | 18.26M |
| April 23, 2025 | 67.44 | 67.94 | 67.94 | 69.5 | 67.44 | 20.68M |
| April 22, 2025 | 64.71 | 66.23 | 66.23 | 66.41 | 64.71 | 17.54M |
| April 21, 2025 | 64.2 | 64.01 | 64.01 | 65.16 | 63.4 | 17.86M |
| April 17, 2025 | 64.38 | 64.71 | 64.71 | 65.71 | 64.07 | 18.77M |
| April 16, 2025 | 63.89 | 63.98 | 63.98 | 64.98 | 63.37 | 17.35M |
| April 15, 2025 | 63.44 | 64.54 | 64.54 | 65.42 | 63.3 | 20.9M |