74.97
+0.3907(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 74.39 | 74.97 | 75.21 | 75.49 | 74.39 | 182 |
| September 25, 2025 | 74.82 | 74.58 | 74.58 | 75.36 | 74.58 | 149 |
| September 24, 2025 | 74.99 | 75.05 | 75.05 | 75.08 | 74.49 | 359 |
| September 23, 2025 | 74.77 | 75.36 | 75.36 | 75.46 | 74.77 | 160 |
| September 22, 2025 | 73.9 | 75.2 | 75.2 | 75.2 | 73.7 | 1,529 |
| September 19, 2025 | 75.07 | 73.97 | 73.97 | 75.07 | 73.92 | 479 |
| September 18, 2025 | 74.44 | 74.39 | 74.39 | 74.84 | 73.86 | 363 |
| September 17, 2025 | 75.05 | 75.46 | 75.46 | 75.62 | 74.96 | 156 |
| September 16, 2025 | 76.7 | 74.44 | 74.44 | 76.7 | 74.39 | 814 |
| September 15, 2025 | 80.4 | 77.3 | 77.3 | 80.4 | 76.96 | 1,092 |
| September 12, 2025 | 79.95 | 78.75 | 78.75 | 79.95 | 78.74 | 943 |
| September 11, 2025 | 77.72 | 79 | 79 | 79.22 | 77.68 | 237 |
| September 10, 2025 | 78.36 | 77.5 | 77.5 | 78.86 | 77.18 | 309 |
| September 09, 2025 | 79.16 | 78.47 | 78.47 | 79.16 | 78.19 | 677 |
| September 08, 2025 | 79.79 | 78.83 | 78.83 | 79.79 | 78.45 | 104 |
| September 05, 2025 | 80.94 | 79.64 | 79.64 | 80.94 | 79.56 | 254 |
| September 04, 2025 | 79.73 | 80.24 | 80.24 | 80.4 | 78.91 | 393 |
| September 03, 2025 | 79.67 | 79.59 | 79.59 | 80.31 | 79.52 | 407 |
| September 02, 2025 | 79.9 | 80.45 | 80.45 | 80.47 | 79.49 | 738 |
| August 29, 2025 | 81.47 | 81.23 | 81.33 | 81.98 | 80.62 | 1,770 |
| August 28, 2025 | 81.5 | 81.32 | 81.32 | 82 | 80.88 | 243 |
| August 27, 2025 | 81.53 | 81.46 | 81.46 | 82.19 | 81.16 | 1,084 |
| August 26, 2025 | 81.1 | 81.61 | 81.61 | 81.84 | 80.95 | 1,129 |
| August 22, 2025 | 80.17 | 81.54 | 81.54 | 81.9 | 79.71 | 196 |
| August 21, 2025 | 79.69 | 79.04 | 79.04 | 79.69 | 78.52 | 6,781 |
| August 20, 2025 | 79.42 | 79.63 | 79.63 | 80.14 | 79.16 | 301 |
| August 19, 2025 | 81.58 | 81.7 | 81 | 81.84 | 80.04 | 1,663 |
| August 18, 2025 | 81.26 | 81.64 | 81.64 | 81.67 | 80.95 | 1,302 |
| August 15, 2025 | 78.9 | 80.79 | 80.79 | 81 | 78.9 | 4,156 |
| August 14, 2025 | 80.8 | 80.07 | 80.07 | 80.8 | 79.3 | 513 |
| August 13, 2025 | 78.71 | 79.01 | 79.01 | 79.32 | 78.58 | 532 |
| August 12, 2025 | 77.84 | 78.31 | 78.31 | 78.42 | 77.35 | 224 |
| August 11, 2025 | 77.4 | 77.63 | 77.63 | 77.98 | 77.35 | 803 |
| August 08, 2025 | 77.76 | 77.52 | 77.52 | 77.78 | 77.09 | 381 |
| August 07, 2025 | 77.32 | 76.76 | 76.76 | 77.5 | 76.41 | 80 |
| August 06, 2025 | 77.32 | 77.18 | 77.18 | 77.55 | 76.74 | 253 |
| August 05, 2025 | 76.95 | 77 | 77 | 77.25 | 75.8 | 293 |
| August 04, 2025 | 75.29 | 76.47 | 76.47 | 76.47 | 74.93 | 750 |
| August 01, 2025 | 75 | 74.67 | 74.67 | 75.27 | 74.34 | 826 |
| July 31, 2025 | 75.59 | 75.46 | 75.46 | 75.88 | 75.08 | 429 |
| July 30, 2025 | 76.4 | 76.42 | 76.42 | 76.59 | 75.61 | 569 |
| July 29, 2025 | 76.3 | 76.96 | 76.96 | 77.07 | 75.89 | 21,464 |
| July 28, 2025 | 75.85 | 75.91 | 75.91 | 76.12 | 74.87 | 1,142 |
| July 25, 2025 | 75.84 | 74.4 | 74.4 | 76.11 | 73.97 | 1,875 |
| July 24, 2025 | 76.43 | 77.14 | 77.14 | 77.4 | 75.65 | 2,201 |
| July 23, 2025 | 80.05 | 75.49 | 75.49 | 81.97 | 74.06 | 8,766 |
| July 22, 2025 | 78.01 | 78.74 | 78.74 | 78.79 | 77.66 | 24,024 |
| July 21, 2025 | 77.9 | 77.5 | 77.5 | 77.9 | 77.01 | 1,402 |
| July 18, 2025 | 77.24 | 77 | 77 | 77.64 | 76.64 | 295 |
| July 17, 2025 | 76.48 | 77.43 | 77.43 | 77.43 | 76.05 | 659 |
| July 16, 2025 | 75.29 | 75.38 | 75.38 | 75.67 | 74.85 | 439 |
| July 15, 2025 | 75.82 | 75.05 | 75.09 | 76.17 | 74.56 | 649 |
| July 14, 2025 | 74.99 | 75.83 | 75.83 | 75.83 | 74.95 | 295 |
| July 11, 2025 | 76.78 | 75.72 | 75.72 | 76.78 | 75.43 | 350 |
| July 10, 2025 | 77.16 | 77.49 | 77.49 | 77.64 | 76.63 | 1,351 |
| July 09, 2025 | 76.99 | 76.41 | 76.41 | 76.99 | 75.52 | 546 |
| July 08, 2025 | 76.57 | 76.37 | 76.37 | 77.1 | 75.86 | 72 |
| July 07, 2025 | 77.08 | 77.65 | 77.65 | 77.77 | 76.72 | 642 |
| July 03, 2025 | 78.09 | 77.81 | 77.81 | 78.23 | 77.4 | 279 |
| July 02, 2025 | 77.63 | 77.62 | 77.62 | 78.5 | 75.43 | 532 |