82.28
-0.135(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 82.82 | 82.42 | 82.42 | 82.82 | 82.16 | 2,813 |
| August 15, 2025 | 82.68 | 82.95 | 82.95 | 83.15 | 82.46 | 5,953 |
| August 14, 2025 | 82.02 | 82.54 | 82.54 | 82.56 | 81.7 | 3,014 |
| August 13, 2025 | 82.31 | 82.5 | 82.5 | 82.64 | 82.27 | 2,577 |
| August 12, 2025 | 81.31 | 82.18 | 82.18 | 82.18 | 81.04 | 3,283 |
| August 11, 2025 | 81.1 | 81.15 | 81.15 | 81.29 | 80.87 | 2,432 |
| August 08, 2025 | 80.39 | 81.04 | 81.04 | 81.15 | 80.16 | 3,730 |
| August 07, 2025 | 81 | 80.52 | 80.52 | 81.13 | 80.46 | 4,911 |
| August 06, 2025 | 80.46 | 80.35 | 80.35 | 80.46 | 79.82 | 7,142 |
| August 05, 2025 | 81.05 | 80.39 | 80.39 | 81.05 | 80.33 | 5,917 |
| August 04, 2025 | 79.05 | 80.22 | 80.22 | 80.35 | 79.05 | 11,621 |
| August 01, 2025 | 79.61 | 79.01 | 79.01 | 79.88 | 78.92 | 10,910 |
| July 31, 2025 | 80.95 | 80.73 | 80.73 | 81.27 | 80.5 | 11,834 |
| July 30, 2025 | 79 | 79.36 | 79.36 | 79.36 | 79 | 14,601 |
| July 29, 2025 | 79.32 | 78.97 | 78.97 | 79.41 | 78.93 | 16,050 |
| July 28, 2025 | 79.8 | 78.99 | 78.99 | 79.8 | 78.99 | 5,026 |
| July 25, 2025 | 79.81 | 79.65 | 79.65 | 79.85 | 79.45 | 2,986 |
| July 24, 2025 | 79.84 | 79.96 | 79.96 | 80.48 | 79.78 | 1,278 |
| July 23, 2025 | 79.61 | 78.92 | 78.92 | 79.61 | 78.81 | 3,460 |
| July 22, 2025 | 79.65 | 79.02 | 79.02 | 79.83 | 78.99 | 5,468 |
| July 21, 2025 | 78.44 | 79.37 | 79.37 | 79.37 | 78.15 | 6,374 |
| July 18, 2025 | 78.42 | 77.86 | 77.86 | 78.48 | 77.56 | 4,130 |
| July 17, 2025 | 77.9 | 78.05 | 78.05 | 78.15 | 77.85 | 9,718 |
| July 16, 2025 | 77.89 | 78.22 | 78.22 | 78.38 | 77.88 | 3,511 |
| July 15, 2025 | 78.34 | 78.39 | 78.39 | 78.54 | 78.2 | 3,446 |
| July 14, 2025 | 76.97 | 78.32 | 78.32 | 78.32 | 76.97 | 1,576 |
| July 11, 2025 | 77.5 | 77.36 | 77.36 | 77.66 | 77.32 | 3,414 |
| July 10, 2025 | 78.12 | 77.72 | 77.72 | 78.2 | 77.38 | 9,398 |
| July 09, 2025 | 77.75 | 78.43 | 78.43 | 78.66 | 77.55 | 10,818 |
| July 08, 2025 | 78.41 | 77.56 | 77.56 | 78.41 | 77.38 | 15,258 |
| July 07, 2025 | 78.37 | 78.36 | 78.36 | 78.7 | 78.33 | 3,432 |
| July 04, 2025 | 78.49 | 78.32 | 78.32 | 78.49 | 78.27 | 1,502 |
| July 03, 2025 | 78.5 | 78.66 | 78.66 | 78.81 | 78.31 | 9,847 |
| July 02, 2025 | 78.68 | 78.21 | 78.21 | 78.7 | 78.05 | 4,534 |
| July 01, 2025 | 78.99 | 78.17 | 78.17 | 79.21 | 78.17 | 16,699 |
| June 30, 2025 | 79.07 | 78.92 | 78.92 | 79.62 | 78.82 | 7,008 |
| June 27, 2025 | 77.7 | 78.09 | 78.09 | 78.12 | 77.68 | 277,543 |
| June 26, 2025 | 76.72 | 77.25 | 77.25 | 77.25 | 76.55 | 101,351 |
| June 25, 2025 | 76.25 | 76.71 | 76.71 | 76.83 | 76.16 | 215,070 |
| June 24, 2025 | 75.53 | 76.14 | 76.14 | 76.16 | 75.53 | 1.84M |
| June 23, 2025 | 74.77 | 74.56 | 74.56 | 74.85 | 74.31 | 3.7M |
| June 20, 2025 | 75.47 | 75.12 | 75.12 | 75.72 | 74.98 | 2.67M |
| June 19, 2025 | 75.27 | 75.2 | 75.2 | 75.41 | 74.82 | 7,285 |
| June 18, 2025 | 75.97 | 76.03 | 76.03 | 76.23 | 75.97 | 8,582 |
| June 17, 2025 | 76.09 | 76.15 | 76.15 | 76.33 | 75.9 | 11,556 |
| June 16, 2025 | 75.63 | 76.38 | 76.38 | 76.62 | 75.63 | 10,890 |
| June 13, 2025 | 75 | 75.92 | 75.92 | 76.07 | 74.83 | 5,176 |
| June 12, 2025 | 76.49 | 76.18 | 76.18 | 76.49 | 76.03 | 13,380 |
| June 11, 2025 | 76.51 | 77 | 77 | 77.06 | 76.5 | 2,890 |
| June 10, 2025 | 75.87 | 76.38 | 76.38 | 76.62 | 75.87 | 9,834 |
| June 09, 2025 | 75.93 | 76.16 | 76.16 | 76.39 | 75.89 | 2,136 |
| June 06, 2025 | 75.05 | 75.8 | 75.8 | 76.06 | 75.05 | 3,050 |
| June 05, 2025 | 74.68 | 75.46 | 75.46 | 75.56 | 74.68 | 6,929 |
| June 04, 2025 | 74.11 | 74.42 | 74.42 | 74.63 | 73.98 | 7,551 |
| June 03, 2025 | 74.42 | 73.9 | 73.9 | 74.42 | 73.9 | 3,420 |
| June 02, 2025 | 73.61 | 73.86 | 73.86 | 74.03 | 73.46 | 4,507 |
| May 30, 2025 | 73.16 | 73.4 | 73.4 | 73.71 | 73.16 | 14,922 |
| May 29, 2025 | 74.57 | 73.77 | 73.77 | 74.66 | 73.55 | 3,503 |
| May 28, 2025 | 73.93 | 74.19 | 74.19 | 74.45 | 73.93 | 75,046 |
| May 27, 2025 | 73.26 | 73.88 | 73.88 | 74 | 73.26 | 5,734 |