83.56
+0.28(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83.89 | 83.28 | 82.75 | 84.08 | 82.23 | 1.1M |
| August 15, 2025 | 86.22 | 83.98 | 83.45 | 86.82 | 83.83 | 1M |
| August 14, 2025 | 83.05 | 85.54 | 85 | 85.93 | 82.4 | 2.1M |
| August 13, 2025 | 79.41 | 85.06 | 84.52 | 85.07 | 79.41 | 1.29M |
| August 12, 2025 | 76.89 | 79.17 | 79.17 | 79.2 | 76.34 | 1.3M |
| August 11, 2025 | 79.17 | 76.89 | 76.89 | 80.07 | 76.21 | 1M |
| August 08, 2025 | 82.03 | 79 | 79 | 82.6 | 78.87 | 1.22M |
| August 07, 2025 | 82.89 | 82.07 | 82.07 | 84.09 | 81.69 | 1.08M |
| August 06, 2025 | 83.84 | 81.12 | 81.12 | 84.36 | 80.66 | 1.3M |
| August 05, 2025 | 82.99 | 83.08 | 83.08 | 85.12 | 80.73 | 2.59M |
| August 04, 2025 | 76.42 | 76.25 | 76.25 | 77.41 | 75.83 | 1.83M |
| August 01, 2025 | 78.4 | 75.43 | 75.43 | 78.5 | 75.07 | 1.59M |
| July 31, 2025 | 77.8 | 79.3 | 79.3 | 79.43 | 77.5 | 1.42M |
| July 30, 2025 | 84.54 | 79.65 | 79.65 | 84.54 | 78.99 | 1.64M |
| July 29, 2025 | 86.01 | 85.13 | 85.13 | 86.26 | 84.23 | 1.73M |
| July 28, 2025 | 85.05 | 85.81 | 85.81 | 86.43 | 83.62 | 1.34M |
| July 25, 2025 | 82.65 | 85.76 | 85.76 | 86.11 | 82.06 | 1.43M |
| July 24, 2025 | 84.69 | 82.21 | 82.21 | 85.41 | 81.12 | 2.07M |
| July 23, 2025 | 87.69 | 87.31 | 87.31 | 88.51 | 86.18 | 757,440 |
| July 22, 2025 | 82.86 | 85.68 | 85.68 | 86.17 | 82.6 | 1.01M |
| July 21, 2025 | 82.32 | 82.01 | 82.01 | 83.25 | 81.47 | 698,249 |
| July 18, 2025 | 84.29 | 81.44 | 81.44 | 84.29 | 80.96 | 863,500 |
| July 17, 2025 | 82.05 | 83.43 | 83.43 | 83.99 | 81.16 | 789,046 |
| July 16, 2025 | 81.89 | 81.25 | 81.25 | 82.21 | 79.92 | 816,900 |
| July 15, 2025 | 84.88 | 81.73 | 81.73 | 85 | 81.65 | 615,906 |
| July 14, 2025 | 84.38 | 83.33 | 83.33 | 85.08 | 82.9 | 747,538 |
| July 11, 2025 | 84.92 | 85.36 | 85.36 | 85.78 | 83.71 | 617,123 |
| July 10, 2025 | 85.28 | 86.48 | 86.48 | 88.42 | 85.12 | 1.06M |
| July 09, 2025 | 83.92 | 85.49 | 85.49 | 85.84 | 83.4 | 1.75M |
| July 08, 2025 | 79.38 | 83.07 | 83.07 | 83.93 | 79.31 | 1.14M |
| July 07, 2025 | 80.18 | 78.72 | 78.72 | 81.24 | 77.7 | 1.07M |
| July 03, 2025 | 82.33 | 81.11 | 81.11 | 82.57 | 80.7 | 707,600 |
| July 02, 2025 | 80.7 | 81.85 | 81.85 | 82.48 | 80.05 | 1.18M |
| July 01, 2025 | 75.54 | 80.48 | 80.48 | 81.98 | 75.39 | 1.98M |
| June 30, 2025 | 76 | 75.93 | 75.93 | 76.22 | 74.81 | 1.21M |
| June 27, 2025 | 76.79 | 76.14 | 76.14 | 77.7 | 75.78 | 1.42M |
| June 26, 2025 | 75.26 | 76.1 | 76.1 | 76.17 | 74.54 | 894,400 |
| June 25, 2025 | 75 | 74.91 | 74.91 | 75.57 | 74.07 | 1.15M |
| June 24, 2025 | 74.05 | 75.78 | 75.78 | 76.71 | 73.72 | 1.35M |
| June 23, 2025 | 71.83 | 73.56 | 73.56 | 73.65 | 71.03 | 1.69M |
| June 20, 2025 | 71.46 | 72.03 | 72.03 | 72.71 | 70.13 | 1.91M |
| June 18, 2025 | 72.79 | 71.18 | 71.18 | 73.63 | 71.05 | 1.01M |
| June 17, 2025 | 75.93 | 73.24 | 73.24 | 76.46 | 73.22 | 908,000 |
| June 16, 2025 | 77.85 | 76.42 | 76.42 | 78.05 | 75.5 | 1.06M |
| June 13, 2025 | 77.64 | 77.3 | 77.3 | 79.22 | 76.67 | 1.33M |
| June 12, 2025 | 78.64 | 78.62 | 78.62 | 79.93 | 78.13 | 1.75M |
| June 11, 2025 | 80.28 | 80.19 | 80.19 | 81.54 | 79.87 | 3.14M |
| June 10, 2025 | 76.94 | 79.81 | 79.81 | 79.87 | 76.27 | 1.71M |
| June 09, 2025 | 74.43 | 75.95 | 75.95 | 76.33 | 74.17 | 1.39M |
| June 06, 2025 | 73 | 73.56 | 73.56 | 73.56 | 72.47 | 1.12M |
| June 05, 2025 | 72.54 | 71.99 | 71.99 | 72.55 | 71.18 | 1.06M |
| June 04, 2025 | 71.6 | 72.11 | 72.11 | 72.47 | 71.4 | 1.09M |
| June 03, 2025 | 69.79 | 71.52 | 71.52 | 72.36 | 68.55 | 1.18M |
| June 02, 2025 | 71.05 | 69.83 | 69.83 | 71.05 | 68.67 | 1.62M |
| May 30, 2025 | 70.64 | 71.03 | 71.03 | 71.33 | 69.47 | 3.68M |
| May 29, 2025 | 71.64 | 71.53 | 71.53 | 71.9 | 70.69 | 1.36M |
| May 28, 2025 | 72.84 | 70.56 | 70.56 | 73.03 | 70.54 | 955,715 |
| May 27, 2025 | 72.73 | 72.7 | 72.7 | 73.02 | 71.77 | 1.36M |
| May 23, 2025 | 70.28 | 71.53 | 71.53 | 72.08 | 70.28 | 979,547 |
| May 22, 2025 | 73.12 | 72.34 | 72.34 | 73.46 | 71.76 | 1.28M |