81.46
+0.5(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 81.33 | 81.46 | 81.46 | 82.29 | 81.16 | 938,408 |
September 25, 2025 | 82.05 | 80.96 | 80.96 | 82.77 | 80.4 | 747,800 |
September 24, 2025 | 82.98 | 82.42 | 82.42 | 83.73 | 82.35 | 631,468 |
September 23, 2025 | 82.3 | 82.59 | 82.59 | 83.26 | 81.97 | 723,700 |
September 22, 2025 | 82.55 | 81.94 | 81.94 | 82.77 | 81.92 | 692,533 |
September 19, 2025 | 83.39 | 83.14 | 83.14 | 83.42 | 82.05 | 1.45M |
September 18, 2025 | 83.63 | 83.08 | 83.08 | 84.21 | 82.6 | 769,215 |
September 17, 2025 | 84.6 | 83.6 | 83.6 | 84.96 | 82.57 | 1.13M |
September 16, 2025 | 84.36 | 84.74 | 84.74 | 84.99 | 84 | 647,321 |
September 15, 2025 | 85.75 | 84.12 | 84.12 | 85.86 | 83.93 | 911,700 |
September 12, 2025 | 88.31 | 85.81 | 85.81 | 88.41 | 85.43 | 822,865 |
September 11, 2025 | 84.22 | 88.46 | 88.46 | 88.48 | 83.61 | 1.44M |
September 10, 2025 | 86.85 | 84.22 | 84.22 | 87.45 | 84.16 | 1.25M |
September 09, 2025 | 87.98 | 87.32 | 87.32 | 87.98 | 86.87 | 695,600 |
September 08, 2025 | 86.21 | 87.9 | 87.9 | 87.98 | 85.2 | 843,118 |
September 05, 2025 | 86.11 | 86.36 | 86.36 | 87.29 | 85.45 | 1.05M |
September 04, 2025 | 86.3 | 86.21 | 86.21 | 86.37 | 85.1 | 1.07M |
September 03, 2025 | 86.3 | 86.05 | 86.05 | 88.27 | 85.79 | 731,745 |
September 02, 2025 | 85.68 | 86.35 | 86.35 | 86.49 | 85.3 | 748,400 |
August 29, 2025 | 87.4 | 86.61 | 86.61 | 87.55 | 86.12 | 765,726 |
August 28, 2025 | 89.18 | 87.57 | 87.57 | 89.18 | 86.83 | 585,337 |
August 27, 2025 | 87.7 | 88.71 | 88.71 | 89.16 | 87.4 | 631,925 |
August 26, 2025 | 87.78 | 87.64 | 87.64 | 88.76 | 87.28 | 802,424 |
August 25, 2025 | 88.39 | 87.48 | 87.48 | 88.81 | 87.27 | 503,700 |
August 22, 2025 | 87.2 | 88.98 | 88.98 | 89.6 | 87.04 | 521,026 |
August 21, 2025 | 85.79 | 86.61 | 86.61 | 87.05 | 85.39 | 652,800 |
August 20, 2025 | 88.23 | 86.43 | 86.43 | 88.27 | 86.09 | 658,200 |
August 19, 2025 | 87.43 | 87.95 | 87.95 | 89.15 | 87.43 | 628,241 |
August 18, 2025 | 87.83 | 87.69 | 87.69 | 88.14 | 86.91 | 728,932 |
August 15, 2025 | 89.36 | 87.91 | 87.91 | 89.36 | 87.85 | 868,537 |
August 14, 2025 | 90.19 | 88.77 | 88.77 | 90.22 | 88.54 | 765,730 |
August 13, 2025 | 87.48 | 91.1 | 91.1 | 91.44 | 87.48 | 1.31M |
August 12, 2025 | 84.62 | 87.61 | 87.61 | 87.75 | 84.3 | 1.22M |
August 11, 2025 | 83.89 | 83.99 | 83.99 | 84.58 | 83.28 | 636,529 |
August 08, 2025 | 84.09 | 83.96 | 83.96 | 84.47 | 82.54 | 630,326 |
August 07, 2025 | 86.12 | 83.79 | 83.79 | 86.84 | 83.62 | 1.13M |
August 06, 2025 | 85 | 85.47 | 85.47 | 86.12 | 84 | 882,026 |
August 05, 2025 | 84.75 | 85 | 85 | 85.33 | 83.23 | 815,621 |
August 04, 2025 | 83.99 | 84.51 | 84.51 | 84.63 | 83.41 | 761,790 |
August 01, 2025 | 84.8 | 83.83 | 83.83 | 84.91 | 83.02 | 981,736 |
July 31, 2025 | 88 | 86 | 86 | 88.38 | 85.82 | 1.48M |
July 30, 2025 | 89.74 | 88.38 | 88.38 | 90.39 | 87.87 | 1.06M |
July 29, 2025 | 91.23 | 89.76 | 89.76 | 91.41 | 88.83 | 1.23M |
July 28, 2025 | 92.21 | 91.16 | 91.16 | 92.69 | 91.06 | 1.73M |
July 25, 2025 | 89.3 | 92 | 92 | 92.17 | 88.78 | 1.46M |
July 24, 2025 | 88.88 | 88.82 | 88.82 | 92 | 87.99 | 2.25M |
July 23, 2025 | 87.6 | 86.13 | 86.13 | 88.76 | 85.89 | 1.9M |
July 22, 2025 | 85.95 | 87.93 | 87.93 | 87.97 | 85.04 | 1.31M |
July 21, 2025 | 87.17 | 85.73 | 85.73 | 87.48 | 85.71 | 975,446 |
July 18, 2025 | 86.76 | 86.75 | 86.75 | 86.86 | 85.58 | 792,000 |
July 17, 2025 | 86.64 | 86.91 | 86.91 | 86.96 | 84.68 | 1.65M |
July 16, 2025 | 87.99 | 86.59 | 86.59 | 88.87 | 86.46 | 1.35M |
July 15, 2025 | 90.58 | 87.76 | 87.76 | 90.95 | 87.7 | 1.65M |
July 14, 2025 | 90.71 | 90.59 | 90.59 | 90.71 | 89.45 | 1.67M |
July 11, 2025 | 88.97 | 91 | 91 | 91.08 | 88.48 | 1.8M |
July 10, 2025 | 86.2 | 89.34 | 89.34 | 89.45 | 86.2 | 1.66M |
July 09, 2025 | 85.56 | 86.05 | 86.05 | 86.1 | 84.63 | 937,830 |
July 08, 2025 | 84.5 | 84.88 | 84.88 | 85.61 | 84.15 | 1.16M |
July 07, 2025 | 84 | 84.2 | 84.2 | 85.22 | 83.45 | 1.79M |
July 03, 2025 | 84.2 | 84.5 | 84.5 | 85 | 83.7 | 933,519 |