84.00
+0.46(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 83.28 | 83.54 | 83.54 | 83.77 | 82.74 | 4.8M |
| May 29, 2025 | 82.83 | 83.38 | 83.38 | 83.52 | 82.52 | 3.61M |
| May 28, 2025 | 83.1 | 82.55 | 82.55 | 83.14 | 82.42 | 2.03M |
| May 27, 2025 | 82.27 | 83.06 | 83.06 | 83.31 | 81.87 | 3.5M |
| May 23, 2025 | 80.19 | 81.78 | 81.78 | 82.31 | 80 | 3.86M |
| May 22, 2025 | 80.56 | 81.21 | 81.21 | 81.56 | 80.37 | 2.66M |
| May 21, 2025 | 81.33 | 80.64 | 80.64 | 81.95 | 80.52 | 3.32M |
| May 20, 2025 | 81.48 | 81.83 | 81.83 | 81.98 | 81.38 | 2.06M |
| May 19, 2025 | 81.24 | 81.96 | 81.96 | 82.27 | 81 | 3.27M |
| May 16, 2025 | 81.45 | 81.9 | 81.9 | 81.9 | 80.95 | 5.14M |
| May 15, 2025 | 80.7 | 81.28 | 81.28 | 81.44 | 80.51 | 4.55M |
| May 14, 2025 | 81.22 | 81.06 | 81.06 | 81.4 | 80.45 | 10.87M |
| May 13, 2025 | 81.01 | 81.57 | 81.57 | 82.2 | 80.76 | 4.07M |
| May 12, 2025 | 81.52 | 80.75 | 80.75 | 81.54 | 79.66 | 6.42M |
| May 09, 2025 | 79.1 | 79.21 | 79.21 | 79.74 | 78.84 | 3.9M |
| May 08, 2025 | 79.83 | 79 | 79 | 80.29 | 78.29 | 10.94M |
| May 07, 2025 | 78.25 | 78.57 | 78.57 | 79.08 | 78.1 | 2.09M |
| May 06, 2025 | 77.46 | 78.08 | 78.08 | 78.47 | 77.3 | 1.28M |
| May 05, 2025 | 77.6 | 78.19 | 78.19 | 78.58 | 77.33 | 1.73M |
| May 02, 2025 | 77.09 | 78.18 | 78.18 | 78.35 | 76.86 | 2.35M |
| May 01, 2025 | 75.93 | 76.14 | 76.14 | 77.2 | 75.54 | 2.69M |
| April 30, 2025 | 74.83 | 76.21 | 76.21 | 76.41 | 74.11 | 2.91M |
| April 29, 2025 | 75.18 | 75.94 | 75.94 | 76.14 | 74.48 | 1.63M |
| April 28, 2025 | 75.59 | 75.1 | 75.1 | 75.94 | 74.51 | 2.84M |
| April 25, 2025 | 74.81 | 75.36 | 75.36 | 75.53 | 74.3 | 2.81M |
| April 24, 2025 | 72.1 | 74.74 | 74.74 | 74.91 | 71.98 | 4.06M |
| April 23, 2025 | 74.04 | 73.5 | 73.5 | 75.26 | 73.05 | 3.5M |
| April 22, 2025 | 71.76 | 72.69 | 72.69 | 72.88 | 71.57 | 2.16M |
| April 21, 2025 | 71.51 | 70.66 | 70.66 | 71.8 | 69.88 | 2.28M |
| April 17, 2025 | 71.71 | 72.18 | 72.18 | 73.2 | 71.69 | 2.6M |
| April 16, 2025 | 72.44 | 71.69 | 71.69 | 73.05 | 71.49 | 2.42M |
| April 15, 2025 | 72.95 | 73.17 | 73.17 | 73.82 | 72.72 | 1.59M |
| April 14, 2025 | 72.52 | 72.78 | 72.78 | 73.43 | 72.25 | 2.74M |
| April 11, 2025 | 69.98 | 71.53 | 71.53 | 71.68 | 69.44 | 4.12M |
| April 10, 2025 | 70.63 | 70.3 | 70.3 | 71.12 | 68 | 5.7M |
| April 09, 2025 | 66.12 | 71.96 | 71.96 | 72.5 | 65.7 | 8.42M |
| April 08, 2025 | 69.58 | 66.4 | 66.4 | 69.82 | 65.83 | 6.75M |
| April 07, 2025 | 66.39 | 67.74 | 67.74 | 70.51 | 64.84 | 6.74M |
| April 04, 2025 | 71.81 | 68.25 | 68.25 | 72.52 | 68.17 | 5.58M |
| April 03, 2025 | 74.94 | 73.79 | 73.79 | 76.33 | 73.64 | 3.6M |
| April 02, 2025 | 75.67 | 78.3 | 78.3 | 78.4 | 75.37 | 3.02M |
| April 01, 2025 | 75.71 | 76.04 | 76.04 | 76.61 | 75.22 | 2.51M |
| March 31, 2025 | 74.15 | 75.86 | 75.86 | 76.03 | 73.95 | 4.04M |
| March 28, 2025 | 76.14 | 74.91 | 74.91 | 76.5 | 74.74 | 2.99M |
| March 27, 2025 | 77 | 76.36 | 76.36 | 77.58 | 76.31 | 2.53M |
| March 26, 2025 | 77.67 | 77.53 | 77.53 | 78.29 | 77.11 | 2.14M |
| March 25, 2025 | 77.85 | 77.67 | 77.67 | 78.22 | 77.27 | 1.65M |
| March 24, 2025 | 76.39 | 77.41 | 77.41 | 77.65 | 76.15 | 2.08M |
| March 21, 2025 | 76.72 | 75.55 | 75.55 | 76.72 | 75.37 | 3.01M |
| March 20, 2025 | 75.42 | 76.91 | 76.91 | 77.24 | 75.37 | 2.22M |
| March 19, 2025 | 75.25 | 76.58 | 76.58 | 76.9 | 74.97 | 2.22M |
| March 18, 2025 | 74.32 | 75.3 | 75.3 | 75.4 | 74.07 | 2.63M |
| March 17, 2025 | 73.17 | 74.55 | 74.55 | 74.99 | 73.06 | 2.31M |
| March 14, 2025 | 72.64 | 73.26 | 73.26 | 73.47 | 72.34 | 3.27M |
| March 13, 2025 | 72.93 | 72.17 | 72.17 | 73.25 | 71.8 | 3.12M |
| March 12, 2025 | 73.74 | 72.98 | 72.98 | 73.86 | 72.21 | 2.43M |
| March 11, 2025 | 72.86 | 72.29 | 72.29 | 73.4 | 71.95 | 4.38M |
| March 10, 2025 | 73.8 | 72.85 | 72.85 | 73.82 | 71.83 | 5.24M |
| March 07, 2025 | 76.05 | 74.66 | 74.66 | 76.05 | 73.23 | 3.77M |
| March 06, 2025 | 77.53 | 76.17 | 76.17 | 77.75 | 75.31 | 4.18M |